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 |
| 6 Mar 2023 |
USD |
82.57 |
82.87 |
82.57 |
82.765 |
82.765 |
+0.44 (+0.53%)
|
29,636 |
| 3 Mar 2023 |
USD |
82.05 |
82.33 |
82.05 |
82.325 |
82.325 |
+0.855 (+1.05%)
|
821 |
| 2 Mar 2023 |
USD |
81.2 |
81.53 |
80.98 |
81.47 |
81.47 |
-0.07 (-0.09%)
|
3,605 |
| 1 Mar 2023 |
USD |
81.8 |
82.19 |
81.48 |
81.54 |
81.54 |
-0.19 (-0.23%)
|
1,156 |
| 28 Feb 2023 |
USD |
81.53 |
82.03 |
81.44 |
81.73 |
81.73 |
+0.06 (+0.07%)
|
1,525 |
| 27 Feb 2023 |
USD |
80.89 |
81.89 |
80.89 |
81.67 |
81.67 |
+0.83 (+1.03%)
|
27,570 |
| 24 Feb 2023 |
USD |
82.07 |
82.07 |
80.67 |
80.84 |
80.84 |
-1.035 (-1.26%)
|
2,505 |
| 23 Feb 2023 |
USD |
82.05 |
82.25 |
81.82 |
81.875 |
81.875 |
-0.12 (-0.15%)
|
5,568 |
| 22 Feb 2023 |
USD |
81.79 |
82.12 |
81.66 |
81.995 |
81.995 |
-0.635 (-0.77%)
|
6,853 |
| 21 Feb 2023 |
USD |
82.19 |
82.74 |
82.19 |
82.63 |
82.63 |
-0.3 (-0.36%)
|
982 |
| 20 Feb 2023 |
USD |
82.82 |
82.97 |
82.82 |
82.93 |
82.93 |
+0.27 (+0.33%)
|
1,922 |
| 17 Feb 2023 |
USD |
82.07 |
82.88 |
81.7 |
82.66 |
82.66 |
-0.4 (-0.48%)
|
34,941 |
| 16 Feb 2023 |
USD |
83.3 |
83.64 |
82.55 |
83.06 |
83.06 |
+0.21 (+0.25%)
|
7,081 |
| 15 Feb 2023 |
USD |
82.85 |
82.92 |
82.55 |
82.85 |
82.85 |
-0.015 (-0.02%)
|
689 |
| 14 Feb 2023 |
USD |
83.31 |
83.61 |
82.79 |
82.865 |
82.865 |
+0.205 (+0.25%)
|
13,174 |
| 13 Feb 2023 |
USD |
81.93 |
82.66 |
81.81 |
82.66 |
82.66 |
+1.16 (+1.42%)
|
552 |
| 10 Feb 2023 |
USD |
82.39 |
82.39 |
81.32 |
81.5 |
81.5 |
-1.4 (-1.69%)
|
2,387 |
| 9 Feb 2023 |
USD |
83.12 |
83.4 |
82.8855 |
82.9 |
82.9 |
+0.795 (+0.97%)
|
16,488 |
| 8 Feb 2023 |
USD |
82.55 |
82.8 |
82.105 |
82.105 |
82.105 |
+0.465 (+0.57%)
|
13,022 |
| 7 Feb 2023 |
USD |
81.74 |
82.02 |
81.44 |
81.64 |
81.64 |
-0.2 (-0.24%)
|
2,608 |
| 6 Feb 2023 |
USD |
82.1 |
82.1 |
81.6 |
81.84 |
81.84 |
-1.375 (-1.65%)
|
20,023 |
| 3 Feb 2023 |
USD |
83.24 |
83.46 |
82.46 |
83.215 |
83.215 |
-0.41 (-0.49%)
|
416 |
| 2 Feb 2023 |
USD |
83.52 |
83.69 |
83.32 |
83.625 |
83.625 |
+1.155 (+1.40%)
|
24,947 |
| 1 Feb 2023 |
USD |
82.23 |
82.53 |
82.23 |
82.47 |
82.47 |
+0.29 (+0.35%)
|
2,818 |
| 31 Jan 2023 |
USD |
81.89 |
82.18 |
81.4 |
82.18 |
82.18 |
-0.225 (-0.27%)
|
11,484 |
| 30 Jan 2023 |
USD |
82.27 |
82.405 |
82.08 |
82.405 |
82.405 |
+0.02 (+0.02%)
|
13,930 |
| 27 Jan 2023 |
USD |
82.21 |
82.53 |
82.21 |
82.385 |
82.385 |
+0.155 (+0.19%)
|
7,073 |
| 26 Jan 2023 |
USD |
82.64 |
82.88 |
82.23 |
82.23 |
82.23 |
-0.025 (-0.03%)
|
1,627 |
| 25 Jan 2023 |
USD |
82.09 |
82.255 |
81.67 |
82.255 |
82.255 |
-0.095 (-0.12%)
|
38,267 |
| 24 Jan 2023 |
USD |
82.23 |
82.43 |
81.93 |
82.35 |
82.35 |
-0.135 (-0.16%)
|
5,217 |
