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 |
| 5 Jun 2023 |
USD |
84.33 |
84.41 |
84 |
84.01 |
84.01 |
-0.55 (-0.65%)
|
2,922 |
| 2 Jun 2023 |
USD |
83.9 |
84.58 |
83.9 |
84.56 |
84.56 |
+1.135 (+1.36%)
|
3,666 |
| 1 Jun 2023 |
USD |
83 |
83.425 |
83 |
83.425 |
83.425 |
+1.345 (+1.64%)
|
1,097 |
| 31 May 2023 |
USD |
82.92 |
83.1203 |
82.08 |
82.08 |
82.08 |
-1.52 (-1.82%)
|
4,556 |
| 30 May 2023 |
USD |
84.13 |
84.5 |
83.6 |
83.6 |
83.6 |
-0.635 (-0.75%)
|
365 |
| 26 May 2023 |
USD |
83.86 |
84.44 |
83.45 |
84.235 |
84.235 |
+0.785 (+0.94%)
|
1,536 |
| 25 May 2023 |
USD |
83.99 |
83.99 |
83.45 |
83.45 |
83.45 |
-0.56 (-0.67%)
|
470 |
| 24 May 2023 |
USD |
84.73 |
84.73 |
83.89 |
84.01 |
84.01 |
-1.61 (-1.88%)
|
9,541 |
| 23 May 2023 |
USD |
86.28 |
86.28 |
85.62 |
85.62 |
85.62 |
-0.74 (-0.86%)
|
2,028 |
| 22 May 2023 |
USD |
86.38 |
86.63 |
86.27 |
86.36 |
86.36 |
-0.12 (-0.14%)
|
17,088 |
| 19 May 2023 |
USD |
85.91 |
86.6 |
85.91 |
86.48 |
86.48 |
+0.88 (+1.03%)
|
37,603 |
| 18 May 2023 |
USD |
86.05 |
86.09 |
85.6 |
85.6 |
85.6 |
+0.195 (+0.23%)
|
33,871 |
| 17 May 2023 |
USD |
85.48 |
85.75 |
85.33 |
85.405 |
85.405 |
-0.425 (-0.50%)
|
1,361 |
| 16 May 2023 |
USD |
86.39 |
86.41 |
85.82 |
85.83 |
85.83 |
-0.405 (-0.47%)
|
3,031 |
| 15 May 2023 |
USD |
86.32 |
86.42 |
86.09 |
86.235 |
86.235 |
+0.335 (+0.39%)
|
21,066 |
| 12 May 2023 |
USD |
86.3 |
86.56 |
85.87 |
85.9 |
85.9 |
-0.07 (-0.08%)
|
865 |
| 11 May 2023 |
USD |
86.47 |
86.52 |
85.68 |
85.97 |
85.97 |
-0.325 (-0.38%)
|
1,905 |
| 10 May 2023 |
USD |
86.25 |
86.86 |
86.17 |
86.295 |
86.295 |
-0.19 (-0.22%)
|
14,670 |
| 9 May 2023 |
USD |
86.97 |
86.97 |
86.24 |
86.485 |
86.485 |
-0.445 (-0.51%)
|
4,350 |
| 5 May 2023 |
USD |
86.53 |
86.97 |
86.08 |
86.93 |
86.93 |
+1.11 (+1.29%)
|
12,184 |
| 4 May 2023 |
USD |
86.11 |
86.43 |
85.79 |
85.82 |
85.82 |
-0.775 (-0.89%)
|
15,793 |
| 3 May 2023 |
USD |
86.26 |
86.62 |
86.24 |
86.595 |
86.595 |
+0.9 (+1.05%)
|
24,541 |
| 2 May 2023 |
USD |
87.25 |
87.25 |
85.6848 |
85.695 |
85.695 |
-1.4 (-1.61%)
|
11,988 |
| 28 Apr 2023 |
USD |
86.42 |
87.11 |
85.93 |
87.095 |
87.095 |
+0.555 (+0.64%)
|
7,975 |
| 27 Apr 2023 |
USD |
86.55 |
86.78 |
86.35 |
86.54 |
86.54 |
+0.01 (+0.01%)
|
2,499 |
| 26 Apr 2023 |
USD |
86.03 |
86.73 |
86.03 |
86.53 |
86.53 |
-0.22 (-0.25%)
|
8,703 |
| 25 Apr 2023 |
USD |
87.09 |
87.1 |
86.71 |
86.75 |
86.75 |
-0.565 (-0.65%)
|
672 |
| 24 Apr 2023 |
USD |
86.92 |
87.44 |
86.92 |
87.315 |
87.315 |
+0.52 (+0.60%)
|
2,979 |
| 21 Apr 2023 |
USD |
86.21 |
86.795 |
86.21 |
86.795 |
86.795 |
+0.315 (+0.36%)
|
6,509 |
| 20 Apr 2023 |
USD |
86.16 |
86.57 |
85.54 |
86.48 |
86.48 |
-0.035 (-0.04%)
|
4,310 |
