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 |
| 4 Mar 2009 |
USD |
23.75 |
24.24 |
23.75 |
24.24 |
24.24 |
+0.27 (+1.13%)
|
6,000 |
| 3 Mar 2009 |
USD |
23.97 |
23.97 |
23.97 |
23.97 |
23.97 |
-1.13 (-4.50%)
|
2,000 |
| 27 Feb 2009 |
USD |
24.98 |
25.1 |
24.98 |
25.1 |
25.1 |
-0.79 (-3.05%)
|
4,000 |
| 26 Feb 2009 |
USD |
25.76 |
25.94 |
25.76 |
25.89 |
25.89 |
-0.09 (-0.35%)
|
6,000 |
| 25 Feb 2009 |
USD |
26.2 |
26.2 |
25.81 |
25.98 |
25.98 |
-0.82 (-3.06%)
|
14,000 |
| 23 Feb 2009 |
USD |
26.8 |
26.8 |
26.8 |
26.8 |
26.8 |
+0.79 (+3.04%)
|
2,000 |
| 20 Feb 2009 |
USD |
26.08 |
26.08 |
26.01 |
26.01 |
26.01 |
-0.41 (-1.55%)
|
2,917 |
| 18 Feb 2009 |
USD |
26.42 |
26.42 |
26.42 |
26.42 |
26.42 |
-0.37 (-1.38%)
|
978 |
| 17 Feb 2009 |
USD |
27.37 |
27.37 |
26.79 |
26.79 |
26.79 |
-1.81 (-6.33%)
|
68,700 |
| 13 Feb 2009 |
USD |
29.16 |
29.16 |
28.6 |
28.6 |
28.6 |
+0.43 (+1.53%)
|
14,994 |
| 12 Feb 2009 |
USD |
28.28 |
28.28 |
28.17 |
28.17 |
28.17 |
-0.6 (-2.09%)
|
6,000 |
| 11 Feb 2009 |
USD |
28.76 |
28.78 |
28.76 |
28.77 |
28.77 |
-0.17 (-0.59%)
|
6,000 |
| 5 Feb 2009 |
USD |
28.74 |
28.94 |
28.43 |
28.94 |
28.94 |
+1.62 (+5.93%)
|
8,000 |
| 2 Feb 2009 |
USD |
27.32 |
27.32 |
27.32 |
27.32 |
27.32 |
-0.94 (-3.33%)
|
2,000 |
| 30 Jan 2009 |
USD |
28.26 |
28.26 |
28.26 |
28.26 |
28.26 |
-0.41 (-1.43%)
|
2,000 |
| 27 Jan 2009 |
USD |
29 |
29 |
28.55 |
28.67 |
28.67 |
+2.05 (+7.70%)
|
4,000 |
| 23 Jan 2009 |
USD |
26.56 |
26.62 |
26.56 |
26.62 |
26.62 |
-1.28 (-4.59%)
|
4,000 |
| 21 Jan 2009 |
USD |
27.84 |
27.92 |
27.84 |
27.9 |
27.9 |
-0.33 (-1.17%)
|
8,000 |
| 20 Jan 2009 |
USD |
28.44 |
28.62 |
28.23 |
28.23 |
28.23 |
-0.45 (-1.57%)
|
10,000 |
| 19 Jan 2009 |
USD |
28.68 |
28.68 |
28.68 |
28.68 |
28.68 |
-1.46 (-4.84%)
|
2,000 |
| 16 Jan 2009 |
USD |
30.21 |
30.21 |
30.12 |
30.14 |
30.14 |
+0.53 (+1.79%)
|
14,000 |
| 15 Jan 2009 |
USD |
29.39 |
29.61 |
29.39 |
29.61 |
29.61 |
-0.28 (-0.94%)
|
4,000 |
| 14 Jan 2009 |
USD |
30.66 |
30.68 |
29.89 |
29.89 |
29.89 |
-0.92 (-2.99%)
|
24,000 |
| 13 Jan 2009 |
USD |
30.88 |
30.88 |
30.81 |
30.81 |
30.81 |
-2.54 (-7.62%)
|
4,000 |
| 7 Jan 2009 |
USD |
33.35 |
33.35 |
33.35 |
33.35 |
33.35 |
+2.42 (+7.82%)
|
1,479 |
| 24 Dec 2008 |
USD |
30.93 |
30.97 |
30.93 |
30.93 |
30.93 |
-0.76 (-2.40%)
|
4,986 |
| 22 Dec 2008 |
USD |
31.83 |
31.83 |
31.69 |
31.69 |
31.69 |
+0.09 (+0.28%)
|
4,000 |
| 19 Dec 2008 |
USD |
32.18 |
32.18 |
31.6 |
31.6 |
31.6 |
-1.62 (-4.88%)
|
4,403 |
| 18 Dec 2008 |
USD |
33.22 |
33.22 |
33.22 |
33.22 |
33.22 |
+2.02 (+6.47%)
|
958 |
| 16 Dec 2008 |
USD |
31.2 |
31.2 |
31.2 |
31.2 |
31.2 |
+0.49 (+1.60%)
|
1,471 |
