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 |
| 17 Jul 2023 |
USD |
88.12 |
88.12 |
87.8 |
87.805 |
87.805 |
-0.57 (-0.64%)
|
1,330 |
| 14 Jul 2023 |
USD |
88.19 |
88.44 |
88.19 |
88.375 |
88.375 |
+0.31 (+0.35%)
|
1,510 |
| 13 Jul 2023 |
USD |
87.65 |
88.14 |
87.65 |
88.065 |
88.065 |
+1.075 (+1.24%)
|
1,769 |
| 12 Jul 2023 |
USD |
85.27 |
86.99 |
85.27 |
86.99 |
86.99 |
+2.33 (+2.75%)
|
6,960 |
| 11 Jul 2023 |
USD |
84.61 |
84.68 |
84.41 |
84.66 |
84.66 |
+0.585 (+0.70%)
|
186,465 |
| 10 Jul 2023 |
USD |
83.73 |
84.09 |
83.73 |
84.075 |
84.075 |
+0.42 (+0.50%)
|
1,034 |
| 7 Jul 2023 |
USD |
82.82 |
83.655 |
82.82 |
83.655 |
83.655 |
+0.815 (+0.98%)
|
1,678 |
| 6 Jul 2023 |
USD |
83.75 |
84.01 |
82.8 |
82.84 |
82.84 |
-2.125 (-2.50%)
|
3,354 |
| 5 Jul 2023 |
USD |
85.41 |
85.41 |
84.84 |
84.965 |
84.965 |
-0.85 (-0.99%)
|
12,719 |
| 4 Jul 2023 |
USD |
85.93 |
85.99 |
85.815 |
85.815 |
85.815 |
-0.055 (-0.06%)
|
2,501 |
| 3 Jul 2023 |
USD |
85.93 |
86.05 |
85.87 |
85.87 |
85.87 |
-0.195 (-0.23%)
|
1,047 |
| 30 Jun 2023 |
USD |
85.04 |
86.2 |
85.04 |
86.065 |
86.065 |
+1.21 (+1.43%)
|
2,553 |
| 29 Jun 2023 |
USD |
84.9 |
85.09 |
84.69 |
84.855 |
84.855 |
-0.165 (-0.19%)
|
2,881 |
| 28 Jun 2023 |
USD |
85.15 |
85.15 |
84.81 |
85.02 |
85.02 |
+0.285 (+0.34%)
|
11,381 |
| 27 Jun 2023 |
USD |
84.58 |
84.84 |
84.32 |
84.735 |
84.735 |
+0.435 (+0.52%)
|
6,980 |
| 26 Jun 2023 |
USD |
83.87 |
84.37 |
83.71 |
84.3 |
84.3 |
+0.21 (+0.25%)
|
4,873 |
| 23 Jun 2023 |
USD |
84.23 |
84.44 |
83.96 |
84.09 |
84.09 |
-0.89 (-1.05%)
|
269 |
| 22 Jun 2023 |
USD |
84.46 |
85.03 |
84.44 |
84.98 |
84.98 |
-0.4 (-0.47%)
|
3,540 |
| 21 Jun 2023 |
USD |
85.45 |
85.54 |
85.15 |
85.38 |
85.38 |
+0.015 (+0.02%)
|
5,619 |
| 20 Jun 2023 |
USD |
85.91 |
85.91 |
85.365 |
85.365 |
85.365 |
-0.655 (-0.76%)
|
209 |
| 19 Jun 2023 |
USD |
86.4 |
86.52 |
86.02 |
86.02 |
86.02 |
-0.975 (-1.12%)
|
306 |
| 16 Jun 2023 |
USD |
87.02 |
87.34 |
86.88 |
86.995 |
86.995 |
+0.495 (+0.57%)
|
799 |
| 15 Jun 2023 |
USD |
85.43 |
86.5 |
85.43 |
86.5 |
86.5 |
+0.46 (+0.53%)
|
117 |
| 14 Jun 2023 |
USD |
85.45 |
86.04 |
85.45 |
86.04 |
86.04 |
+0.75 (+0.88%)
|
72 |
| 13 Jun 2023 |
USD |
84.99 |
85.29 |
84.85 |
85.29 |
85.29 |
+0.945 (+1.12%)
|
569 |
| 12 Jun 2023 |
USD |
84.63 |
84.94 |
84.345 |
84.345 |
84.345 |
+0.11 (+0.13%)
|
3,139 |
| 9 Jun 2023 |
USD |
84.41 |
84.48 |
84.235 |
84.235 |
84.235 |
-0.38 (-0.45%)
|
12,420 |
| 8 Jun 2023 |
USD |
83.92 |
84.63 |
83.92 |
84.615 |
84.615 |
+0.59 (+0.70%)
|
3,798 |
| 7 Jun 2023 |
USD |
84.19 |
84.27 |
83.87 |
84.025 |
84.025 |
-0.155 (-0.18%)
|
3,881 |
| 6 Jun 2023 |
USD |
84.13 |
84.18 |
83.87 |
84.18 |
84.18 |
+0.17 (+0.20%)
|
200 |
