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 |
| 26 Oct 2022 |
USD |
67.84 |
68.735 |
67.77 |
68.735 |
68.735 |
+1.04 (+1.54%)
|
1,872 |
| 25 Oct 2022 |
USD |
66.31 |
67.695 |
66.03 |
67.695 |
67.695 |
+1.505 (+2.27%)
|
3,862 |
| 24 Oct 2022 |
USD |
65.73 |
66.47 |
64.95 |
66.19 |
66.19 |
+1.38 (+2.13%)
|
7,900 |
| 21 Oct 2022 |
USD |
64.18 |
64.81 |
63.36 |
64.81 |
64.81 |
-0.43 (-0.66%)
|
7,963 |
| 20 Oct 2022 |
USD |
64.69 |
65.43 |
64.4 |
65.24 |
65.24 |
+0.33 (+0.51%)
|
62,296 |
| 19 Oct 2022 |
USD |
65.33 |
65.55 |
64.76 |
64.91 |
64.91 |
-0.62 (-0.95%)
|
8,020 |
| 18 Oct 2022 |
USD |
65.75 |
66.3 |
65.41 |
65.53 |
65.53 |
+0.42 (+0.65%)
|
20,289 |
| 17 Oct 2022 |
USD |
63.77 |
65.19 |
63.4 |
65.11 |
65.11 |
+1.485 (+2.33%)
|
13,318 |
| 14 Oct 2022 |
USD |
64.39 |
64.65 |
63.33 |
63.625 |
63.625 |
+0.29 (+0.46%)
|
6,832 |
| 13 Oct 2022 |
USD |
61.98 |
63.335 |
61.29 |
63.335 |
63.335 |
+0.9 (+1.44%)
|
7,613 |
| 12 Oct 2022 |
USD |
62.75 |
63.09 |
62.27 |
62.435 |
62.435 |
-0.4 (-0.64%)
|
17,400 |
| 11 Oct 2022 |
USD |
62.35 |
63.04 |
62.29 |
62.835 |
62.835 |
-0.245 (-0.39%)
|
12,749 |
| 10 Oct 2022 |
USD |
62.98 |
63.52 |
62.79 |
63.08 |
63.08 |
-0.84 (-1.31%)
|
8,939 |
| 7 Oct 2022 |
USD |
64.52 |
64.87 |
63.9 |
63.92 |
63.92 |
-1.085 (-1.67%)
|
3,056 |
| 6 Oct 2022 |
USD |
66.33 |
66.41 |
64.69 |
65.005 |
65.005 |
-0.49 (-0.75%)
|
19,481 |
| 5 Oct 2022 |
USD |
66.99 |
66.99 |
65.24 |
65.495 |
65.495 |
-1.425 (-2.13%)
|
10,105 |
| 4 Oct 2022 |
USD |
64.82 |
66.97 |
64.82 |
66.92 |
66.92 |
+2.975 (+4.65%)
|
28,140 |
| 3 Oct 2022 |
USD |
62.54 |
64.05 |
62.54 |
63.945 |
63.945 |
+0.53 (+0.84%)
|
2,823 |
| 30 Sep 2022 |
USD |
63.35 |
63.415 |
62.55 |
63.415 |
63.415 |
+1.11 (+1.78%)
|
2,744 |
| 29 Sep 2022 |
USD |
61.78 |
62.39 |
61.55 |
62.305 |
62.305 |
-0.325 (-0.52%)
|
6,824 |
| 28 Sep 2022 |
USD |
61.26 |
62.63 |
60.68 |
62.63 |
62.63 |
+0.435 (+0.70%)
|
8,629 |
| 27 Sep 2022 |
USD |
62.58 |
62.97 |
62.195 |
62.195 |
62.195 |
-0.24 (-0.38%)
|
19,620 |
| 26 Sep 2022 |
USD |
63.06 |
63.06 |
61.84 |
62.435 |
62.435 |
-0.69 (-1.09%)
|
49,306 |
| 23 Sep 2022 |
USD |
65 |
65 |
63.125 |
63.125 |
63.125 |
-2.15 (-3.29%)
|
9,811 |
| 22 Sep 2022 |
USD |
65.78 |
66.47 |
65.275 |
65.275 |
65.275 |
-1.545 (-2.31%)
|
4,121 |
| 21 Sep 2022 |
USD |
66.23 |
66.89 |
66.23 |
66.82 |
66.82 |
-0.125 (-0.19%)
|
56,404 |
| 20 Sep 2022 |
USD |
67.8 |
67.8 |
66.86 |
66.945 |
66.945 |
-1.035 (-1.52%)
|
8,888 |
| 16 Sep 2022 |
USD |
67.82 |
68.18 |
67.77 |
67.98 |
67.98 |
-0.9 (-1.31%)
|
3,669 |
| 15 Sep 2022 |
USD |
69.35 |
69.5 |
68.88 |
68.88 |
68.88 |
-0.44 (-0.63%)
|
461 |
| 14 Sep 2022 |
USD |
69.78 |
69.87 |
69.2 |
69.32 |
69.32 |
-0.705 (-1.01%)
|
264 |
