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 |
| 13 Sep 2022 |
USD |
72.21 |
72.66 |
70.025 |
70.025 |
70.025 |
-1.985 (-2.76%)
|
1,143 |
| 12 Sep 2022 |
USD |
71.14 |
72.01 |
71.14 |
72.01 |
72.01 |
+1.915 (+2.73%)
|
12,723 |
| 9 Sep 2022 |
USD |
70.43 |
70.54 |
70.095 |
70.095 |
70.095 |
+1.59 (+2.32%)
|
11,480 |
| 8 Sep 2022 |
USD |
68.74 |
68.86 |
67.65 |
68.505 |
68.505 |
+0.405 (+0.59%)
|
12,367 |
| 7 Sep 2022 |
USD |
67.44 |
68.3 |
67.44 |
68.1 |
68.1 |
-0.12 (-0.18%)
|
44,332 |
| 6 Sep 2022 |
USD |
68.99 |
68.99 |
67.66 |
68.22 |
68.22 |
-0.03 (-0.04%)
|
9,519 |
| 5 Sep 2022 |
USD |
67.38 |
68.25 |
67.38 |
68.25 |
68.25 |
-1.04 (-1.50%)
|
809 |
| 2 Sep 2022 |
USD |
67.89 |
69.29 |
67.89 |
69.29 |
69.29 |
+2.075 (+3.09%)
|
6,835 |
| 1 Sep 2022 |
USD |
68.27 |
68.27 |
67.215 |
67.215 |
67.215 |
-2.3 (-3.31%)
|
2,139 |
| 31 Aug 2022 |
USD |
69.89 |
69.89 |
69.0914 |
69.515 |
69.515 |
-0.34 (-0.49%)
|
15,409 |
| 30 Aug 2022 |
USD |
70.49 |
71.07 |
69.52 |
69.855 |
69.855 |
-0.95 (-1.34%)
|
3,006 |
| 26 Aug 2022 |
USD |
71.81 |
72.02 |
70.805 |
70.805 |
70.805 |
-0.95 (-1.32%)
|
472 |
| 25 Aug 2022 |
USD |
72.25 |
72.25 |
71.53 |
71.755 |
71.755 |
+0.14 (+0.20%)
|
4,266 |
| 24 Aug 2022 |
USD |
71.26 |
71.615 |
71.26 |
71.615 |
71.615 |
+0.13 (+0.18%)
|
290 |
| 23 Aug 2022 |
USD |
71.22 |
71.66 |
71.21 |
71.485 |
71.485 |
+0.005 (+0.01%)
|
1,902 |
| 22 Aug 2022 |
USD |
71.74 |
72.16 |
71.48 |
71.48 |
71.48 |
-1.51 (-2.07%)
|
840 |
| 19 Aug 2022 |
USD |
73.59 |
73.63 |
72.99 |
72.99 |
72.99 |
-1.11 (-1.50%)
|
11,733 |
| 18 Aug 2022 |
USD |
73.96 |
74.38 |
73.9 |
74.1 |
74.1 |
+0.17 (+0.23%)
|
1,409 |
| 17 Aug 2022 |
USD |
74.69 |
74.73 |
73.9 |
73.93 |
73.93 |
-0.81 (-1.08%)
|
837 |
| 16 Aug 2022 |
USD |
74.6 |
74.74 |
74.43 |
74.74 |
74.74 |
+0.05 (+0.07%)
|
446 |
| 15 Aug 2022 |
USD |
74.98 |
74.98 |
74.61 |
74.69 |
74.69 |
-0.28 (-0.37%)
|
777 |
| 12 Aug 2022 |
USD |
74.88 |
75.39 |
74.88 |
74.97 |
74.97 |
-0.38 (-0.50%)
|
518 |
| 11 Aug 2022 |
USD |
75.36 |
75.59 |
75.25 |
75.35 |
75.35 |
+0.03 (+0.04%)
|
3,012 |
| 10 Aug 2022 |
USD |
73.65 |
75.32 |
73.65 |
75.32 |
75.32 |
+1.47 (+1.99%)
|
598 |
| 9 Aug 2022 |
USD |
74.13 |
74.28 |
73.82 |
73.85 |
73.85 |
-0.47 (-0.63%)
|
10,947 |
| 8 Aug 2022 |
USD |
74.05 |
74.6 |
73.88 |
74.32 |
74.32 |
+1.04 (+1.42%)
|
1,175 |
| 5 Aug 2022 |
USD |
74.52 |
74.53 |
73.28 |
73.28 |
73.28 |
-1.065 (-1.43%)
|
4,503 |
| 4 Aug 2022 |
USD |
74.15 |
74.345 |
73.99 |
74.345 |
74.345 |
+0.755 (+1.03%)
|
26,083 |
| 3 Aug 2022 |
USD |
73.41 |
73.82 |
73.36 |
73.59 |
73.59 |
-0.19 (-0.26%)
|
6,054 |
| 2 Aug 2022 |
USD |
73.91 |
73.94 |
73.45 |
73.78 |
73.78 |
-0.75 (-1.01%)
|
2,340 |
