Xtrackers MSCI Europe UCITS ET
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Aug 2023 |
USD |
85.01 |
85.46 |
84.59 |
85.46 |
85.46 |
+2.01 (+2.41%)
|
3,186 |
| 25 Aug 2023 |
USD |
83.62 |
84.17 |
83.45 |
83.45 |
83.45 |
-0.35 (-0.42%)
|
4,344 |
| 24 Aug 2023 |
USD |
85.09 |
85.09 |
83.76 |
83.8 |
83.8 |
-0.5 (-0.59%)
|
23,217 |
| 23 Aug 2023 |
USD |
84.18 |
84.3 |
83.7 |
84.3 |
84.3 |
+0.385 (+0.46%)
|
195 |
| 22 Aug 2023 |
USD |
84.42 |
84.6 |
83.915 |
83.915 |
83.915 |
+0.325 (+0.39%)
|
289 |
| 21 Aug 2023 |
USD |
83.83 |
84.31 |
83.59 |
83.59 |
83.59 |
+0.14 (+0.17%)
|
2,998 |
| 18 Aug 2023 |
USD |
83.15 |
83.45 |
83.06 |
83.45 |
83.45 |
-0.465 (-0.55%)
|
1,949 |
| 17 Aug 2023 |
USD |
84.27 |
84.47 |
83.915 |
83.915 |
83.915 |
-0.94 (-1.11%)
|
548 |
| 16 Aug 2023 |
USD |
85.3 |
85.3 |
84.6293 |
84.855 |
84.855 |
-0.16 (-0.19%)
|
1,142 |
| 15 Aug 2023 |
USD |
85.21 |
85.36 |
84.98 |
85.015 |
85.015 |
-0.81 (-0.94%)
|
3,324 |
| 14 Aug 2023 |
USD |
86.13 |
86.17 |
85.78 |
85.825 |
85.825 |
-0.165 (-0.19%)
|
6,082 |
| 11 Aug 2023 |
USD |
86.48 |
86.63 |
85.92 |
85.99 |
85.99 |
-1.445 (-1.65%)
|
7,213 |
| 10 Aug 2023 |
USD |
86.62 |
87.88 |
86.62 |
87.435 |
87.435 |
+1.115 (+1.29%)
|
2,119 |
| 9 Aug 2023 |
USD |
86.76 |
86.84 |
86.32 |
86.32 |
86.32 |
+0.55 (+0.64%)
|
762 |
| 8 Aug 2023 |
USD |
85.8 |
85.8 |
85.44 |
85.77 |
85.77 |
-0.6 (-0.69%)
|
19,418 |
| 7 Aug 2023 |
USD |
85.86 |
86.41 |
85.51 |
86.37 |
86.37 |
-0.11 (-0.13%)
|
68,729 |
| 4 Aug 2023 |
USD |
85.65 |
86.48 |
85.08 |
86.48 |
86.48 |
+1.01 (+1.18%)
|
3,500 |
| 3 Aug 2023 |
USD |
85.38 |
85.6 |
84.93 |
85.47 |
85.47 |
-0.42 (-0.49%)
|
29,733 |
| 2 Aug 2023 |
USD |
86.08 |
86.41 |
85.88 |
85.89 |
85.89 |
-1.345 (-1.54%)
|
975 |
| 1 Aug 2023 |
USD |
88.17 |
88.17 |
87.235 |
87.235 |
87.235 |
-1.44 (-1.62%)
|
1,514 |
| 31 Jul 2023 |
USD |
88.45 |
88.85 |
88.45 |
88.675 |
88.675 |
+0.03 (+0.03%)
|
5,220 |
| 28 Jul 2023 |
USD |
88.11 |
88.645 |
87.86 |
88.645 |
88.645 |
+0.115 (+0.13%)
|
1,318 |
| 27 Jul 2023 |
USD |
89.25 |
89.29 |
88.43 |
88.53 |
88.53 |
+0.67 (+0.76%)
|
22,881 |
| 26 Jul 2023 |
USD |
87.97 |
88.14 |
87.22 |
87.86 |
87.86 |
-0.315 (-0.36%)
|
8,213 |
| 25 Jul 2023 |
USD |
87.92 |
88.175 |
87.54 |
88.175 |
88.175 |
+0.165 (+0.19%)
|
185,337 |
| 24 Jul 2023 |
USD |
87.94 |
88.14 |
87.94 |
88.01 |
88.01 |
-0.245 (-0.28%)
|
484 |
| 21 Jul 2023 |
USD |
88.02 |
88.2996 |
88 |
88.255 |
88.255 |
+0.095 (+0.11%)
|
902 |
| 20 Jul 2023 |
USD |
88.17 |
88.55 |
88.14 |
88.16 |
88.16 |
-0.065 (-0.07%)
|
2,127 |
| 19 Jul 2023 |
USD |
88.39 |
88.64 |
88.225 |
88.225 |
88.225 |
-0.1 (-0.11%)
|
1,366 |
| 18 Jul 2023 |
USD |
88.03 |
88.325 |
87.92 |
88.325 |
88.325 |
+0.52 (+0.59%)
|
181,911 |
