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 |
| 7 Dec 2022 |
USD |
76.13 |
76.8 |
76.13 |
76.325 |
76.325 |
-0.585 (-0.76%)
|
76,382 |
| 6 Dec 2022 |
USD |
77.24 |
77.24 |
76.65 |
76.91 |
76.91 |
-0.44 (-0.57%)
|
4,163 |
| 5 Dec 2022 |
USD |
77.8 |
78.01 |
77.32 |
77.35 |
77.35 |
-0.205 (-0.26%)
|
2,667 |
| 2 Dec 2022 |
USD |
77.55 |
77.92 |
77.55 |
77.555 |
77.555 |
+0.04 (+0.05%)
|
11,512 |
| 1 Dec 2022 |
USD |
76.92 |
77.92 |
76.92 |
77.515 |
77.515 |
+1.765 (+2.33%)
|
3,610 |
| 30 Nov 2022 |
USD |
76.02 |
76.24 |
75.75 |
75.75 |
75.75 |
+0.43 (+0.57%)
|
2,113 |
| 29 Nov 2022 |
USD |
75.99 |
75.99 |
75.32 |
75.32 |
75.32 |
-0.425 (-0.56%)
|
3,535 |
| 28 Nov 2022 |
USD |
75.71 |
76.29 |
75.71 |
75.745 |
75.745 |
-0.525 (-0.69%)
|
4,204 |
| 25 Nov 2022 |
USD |
76.33 |
76.52 |
75.97 |
76.27 |
76.27 |
-0.07 (-0.09%)
|
2,779 |
| 24 Nov 2022 |
USD |
76.2 |
76.39 |
76.2 |
76.34 |
76.34 |
+0.605 (+0.80%)
|
1,190 |
| 23 Nov 2022 |
USD |
74.92 |
75.735 |
74.92 |
75.735 |
75.735 |
+1.11 (+1.49%)
|
3,998 |
| 22 Nov 2022 |
USD |
74.22 |
74.71 |
74.06 |
74.625 |
74.625 |
+0.75 (+1.02%)
|
14,574 |
| 21 Nov 2022 |
USD |
73.95 |
74.06 |
73.64 |
73.875 |
73.875 |
-0.805 (-1.08%)
|
5,456 |
| 18 Nov 2022 |
USD |
74.36 |
74.89 |
74.16 |
74.68 |
74.68 |
+1.08 (+1.47%)
|
18,141 |
| 17 Nov 2022 |
USD |
74.57 |
74.57 |
73.18 |
73.6 |
73.6 |
-0.925 (-1.24%)
|
4,378 |
| 16 Nov 2022 |
USD |
74.75 |
75.01 |
74.32 |
74.525 |
74.525 |
-0.35 (-0.47%)
|
2,333 |
| 15 Nov 2022 |
USD |
75.02 |
75.75 |
74.84 |
74.875 |
74.875 |
+0.5 (+0.67%)
|
1,159 |
| 14 Nov 2022 |
USD |
74.27 |
74.57 |
74.07 |
74.375 |
74.375 |
+0.205 (+0.28%)
|
2,024 |
| 11 Nov 2022 |
USD |
74.01 |
74.2 |
73.7 |
74.17 |
74.17 |
+1.11 (+1.52%)
|
10,519 |
| 10 Nov 2022 |
USD |
69.83 |
73.06 |
69.47 |
73.06 |
73.06 |
+2.79 (+3.97%)
|
1,647 |
| 9 Nov 2022 |
USD |
70.23 |
70.57 |
69.94 |
70.27 |
70.27 |
-0.405 (-0.57%)
|
3,025 |
| 8 Nov 2022 |
USD |
69.46 |
70.675 |
69.46 |
70.675 |
70.675 |
+1.075 (+1.54%)
|
2,460 |
| 7 Nov 2022 |
USD |
69.33 |
69.66 |
69.33 |
69.6 |
69.6 |
+0.675 (+0.98%)
|
1,823 |
| 4 Nov 2022 |
USD |
67.2 |
68.925 |
67.2 |
68.925 |
68.925 |
+2.45 (+3.69%)
|
746 |
| 3 Nov 2022 |
USD |
66.37 |
66.63 |
66.02 |
66.475 |
66.475 |
-1.395 (-2.06%)
|
2,960 |
| 2 Nov 2022 |
USD |
68.67 |
68.68 |
67.87 |
67.87 |
67.87 |
-0.195 (-0.29%)
|
1,369 |
| 1 Nov 2022 |
USD |
68.98 |
69.21 |
68.03 |
68.065 |
68.065 |
+0.2 (+0.29%)
|
4,117 |
| 31 Oct 2022 |
USD |
67.69 |
68.01 |
67.69 |
67.865 |
67.865 |
-0.095 (-0.14%)
|
2,161 |
| 28 Oct 2022 |
USD |
67.2 |
68.04 |
67.2 |
67.96 |
67.96 |
-0.45 (-0.66%)
|
3,693 |
| 27 Oct 2022 |
USD |
68.53 |
68.53 |
68.07 |
68.41 |
68.41 |
-0.325 (-0.47%)
|
1,062 |
