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 |
| 19 Apr 2023 |
USD |
86.38 |
86.6 |
86.07 |
86.515 |
86.515 |
-0.08 (-0.09%)
|
13,928 |
| 18 Apr 2023 |
USD |
86.5 |
86.82 |
86.5 |
86.595 |
86.595 |
+0.675 (+0.79%)
|
26,086 |
| 17 Apr 2023 |
USD |
86.6 |
86.6 |
85.89 |
85.92 |
85.92 |
-0.63 (-0.73%)
|
18,469 |
| 14 Apr 2023 |
USD |
86.67 |
86.98 |
86.55 |
86.55 |
86.55 |
-0.03 (-0.03%)
|
660 |
| 13 Apr 2023 |
USD |
86.07 |
86.58 |
86.07 |
86.58 |
86.58 |
+0.99 (+1.16%)
|
6,244 |
| 12 Apr 2023 |
USD |
85.25 |
86.1 |
85.17 |
85.59 |
85.59 |
+0.69 (+0.81%)
|
15,536 |
| 11 Apr 2023 |
USD |
84.67 |
84.98 |
84.66 |
84.9 |
84.9 |
+0.405 (+0.48%)
|
42,225 |
| 6 Apr 2023 |
USD |
84.19 |
84.495 |
84.11 |
84.495 |
84.495 |
+0.6 (+0.72%)
|
371 |
| 5 Apr 2023 |
USD |
84.38 |
84.38 |
83.895 |
83.895 |
83.895 |
-0.445 (-0.53%)
|
1,377 |
| 4 Apr 2023 |
USD |
84.39 |
84.62 |
84.25 |
84.34 |
84.34 |
+0.71 (+0.85%)
|
21,296 |
| 3 Apr 2023 |
USD |
83.44 |
84.04 |
83.41 |
83.63 |
83.63 |
-0.045 (-0.05%)
|
1,195 |
| 31 Mar 2023 |
USD |
83.18 |
83.79 |
83.18 |
83.675 |
83.675 |
+0.385 (+0.46%)
|
1,074 |
| 30 Mar 2023 |
USD |
82.63 |
83.38 |
82.6 |
83.29 |
83.29 |
+1.39 (+1.70%)
|
32,277 |
| 29 Mar 2023 |
USD |
81.52 |
81.9 |
81.52 |
81.9 |
81.9 |
+0.92 (+1.14%)
|
30 |
| 28 Mar 2023 |
USD |
81.3 |
81.3 |
80.73 |
80.98 |
80.98 |
+0.385 (+0.48%)
|
24,033 |
| 27 Mar 2023 |
USD |
80.36 |
80.83 |
80.27 |
80.595 |
80.595 |
+1.165 (+1.47%)
|
13,640 |
| 24 Mar 2023 |
USD |
79.95 |
79.95 |
79.03 |
79.43 |
79.43 |
-2.095 (-2.57%)
|
19,626 |
| 23 Mar 2023 |
USD |
80.94 |
81.525 |
80.76 |
81.525 |
81.525 |
+0.605 (+0.75%)
|
296 |
| 22 Mar 2023 |
USD |
80.44 |
80.97 |
80.44 |
80.92 |
80.92 |
+0.295 (+0.37%)
|
281 |
| 21 Mar 2023 |
USD |
80.29 |
80.89 |
80.29 |
80.625 |
80.625 |
+1.49 (+1.88%)
|
8,875 |
| 20 Mar 2023 |
USD |
77.84 |
79.31 |
77.5 |
79.135 |
79.135 |
+1.125 (+1.44%)
|
24,491 |
| 17 Mar 2023 |
USD |
79.48 |
79.49 |
77.9795 |
78.01 |
78.01 |
-0.645 (-0.82%)
|
12,623 |
| 16 Mar 2023 |
USD |
78.65 |
78.655 |
77.35 |
78.655 |
78.655 |
+1.72 (+2.24%)
|
7,303 |
| 15 Mar 2023 |
USD |
79.46 |
79.46 |
76.9 |
76.935 |
76.935 |
-3.625 (-4.50%)
|
8,852 |
| 14 Mar 2023 |
USD |
79.23 |
80.7 |
79.23 |
80.56 |
80.56 |
+0.975 (+1.23%)
|
16,409 |
| 13 Mar 2023 |
USD |
79.91 |
79.91 |
78.61 |
79.585 |
79.585 |
-1.205 (-1.49%)
|
955 |
| 10 Mar 2023 |
USD |
80.41 |
80.79 |
80.41 |
80.79 |
80.79 |
-0.58 (-0.71%)
|
146 |
| 9 Mar 2023 |
USD |
80.97 |
81.37 |
80.94 |
81.37 |
81.37 |
-0.01 (-0.01%)
|
258 |
| 8 Mar 2023 |
USD |
81.04 |
81.38 |
80.95 |
81.38 |
81.38 |
-0.01 (-0.01%)
|
1,446 |
| 7 Mar 2023 |
USD |
82.82 |
82.88 |
81.39 |
81.39 |
81.39 |
-1.375 (-1.66%)
|
16,514 |
