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 |
| 23 Jan 2023 |
USD |
82.34 |
82.485 |
82.11 |
82.485 |
82.485 |
+0.67 (+0.82%)
|
2,309 |
| 20 Jan 2023 |
USD |
81.63 |
81.85 |
81.63 |
81.815 |
81.815 |
+0.615 (+0.76%)
|
88 |
| 19 Jan 2023 |
USD |
82.19 |
82.22 |
81.2 |
81.2 |
81.2 |
-1.385 (-1.68%)
|
18,034 |
| 18 Jan 2023 |
USD |
82.74 |
83.05 |
82.585 |
82.585 |
82.585 |
+0.41 (+0.50%)
|
1,261 |
| 17 Jan 2023 |
USD |
81.92 |
82.18 |
81.77 |
82.175 |
82.175 |
+0.1 (+0.12%)
|
1,783 |
| 16 Jan 2023 |
USD |
81.62 |
82.075 |
81.62 |
82.075 |
82.075 |
+0.395 (+0.48%)
|
202 |
| 13 Jan 2023 |
USD |
81.61 |
81.86 |
81.61 |
81.68 |
81.68 |
+0.52 (+0.64%)
|
1,677 |
| 12 Jan 2023 |
USD |
80.77 |
81.23 |
80.65 |
81.16 |
81.16 |
+0.865 (+1.08%)
|
2,651 |
| 11 Jan 2023 |
USD |
79.87 |
80.6088 |
79.87 |
80.295 |
80.295 |
+0.465 (+0.58%)
|
38,179 |
| 10 Jan 2023 |
USD |
79.76 |
79.89 |
79.76 |
79.83 |
79.83 |
-0.605 (-0.75%)
|
52 |
| 9 Jan 2023 |
USD |
79.5 |
80.435 |
79.44 |
80.435 |
80.435 |
+1.73 (+2.20%)
|
527 |
| 6 Jan 2023 |
USD |
77.3 |
78.705 |
76.98 |
78.705 |
78.705 |
+1.43 (+1.85%)
|
8,848 |
| 5 Jan 2023 |
USD |
77.82 |
78.03 |
77.231 |
77.275 |
77.275 |
-0.635 (-0.82%)
|
7,462 |
| 4 Jan 2023 |
USD |
77.48 |
78.03 |
77.48 |
77.91 |
77.91 |
+1.425 (+1.86%)
|
38,384 |
| 3 Jan 2023 |
USD |
76.36 |
76.91 |
76.36 |
76.485 |
76.485 |
+0.4 (+0.53%)
|
6,327 |
| 30 Dec 2022 |
USD |
76.45 |
76.45 |
76.03 |
76.085 |
76.085 |
-0.435 (-0.57%)
|
9,312 |
| 29 Dec 2022 |
USD |
75.69 |
76.52 |
75.69 |
76.52 |
76.52 |
+0.77 (+1.02%)
|
15,361 |
| 28 Dec 2022 |
USD |
75.99 |
76.47 |
75.75 |
75.75 |
75.75 |
-0.055 (-0.07%)
|
2,555 |
| 23 Dec 2022 |
USD |
75.75 |
76.12 |
75.73 |
75.805 |
75.805 |
+0.28 (+0.37%)
|
817 |
| 22 Dec 2022 |
USD |
76.75 |
76.75 |
75.525 |
75.525 |
75.525 |
-0.85 (-1.11%)
|
2,545 |
| 21 Dec 2022 |
USD |
75.65 |
76.4 |
75.65 |
76.375 |
76.375 |
+1.215 (+1.62%)
|
6,005 |
| 20 Dec 2022 |
USD |
75.22 |
75.27 |
75.13 |
75.16 |
75.16 |
-0.22 (-0.29%)
|
6,605 |
| 19 Dec 2022 |
USD |
75.83 |
75.83 |
75.38 |
75.38 |
75.38 |
+0.26 (+0.35%)
|
1,959 |
| 16 Dec 2022 |
USD |
76.01 |
76.01 |
75.12 |
75.12 |
75.12 |
-1.15 (-1.51%)
|
23,908 |
| 15 Dec 2022 |
USD |
77.24 |
77.48 |
76.27 |
76.27 |
76.27 |
-2.26 (-2.88%)
|
285 |
| 14 Dec 2022 |
USD |
78.16 |
78.53 |
78.03 |
78.53 |
78.53 |
+0.115 (+0.15%)
|
678 |
| 13 Dec 2022 |
USD |
76.85 |
78.97 |
76.8 |
78.415 |
78.415 |
+1.72 (+2.24%)
|
18,292 |
| 12 Dec 2022 |
USD |
76.67 |
77.07 |
76.65 |
76.695 |
76.695 |
-0.455 (-0.59%)
|
12,860 |
| 9 Dec 2022 |
USD |
76.66 |
77.15 |
76.66 |
77.15 |
77.15 |
+0.61 (+0.80%)
|
2,009 |
| 8 Dec 2022 |
USD |
76.66 |
76.66 |
76.19 |
76.54 |
76.54 |
+0.215 (+0.28%)
|
7,354 |
