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 |
| 1 Aug 2022 |
USD |
74.6 |
74.72 |
74.39 |
74.53 |
74.53 |
+0.425 (+0.57%)
|
720 |
| 29 Jul 2022 |
USD |
73.81 |
74.19 |
73.59 |
74.105 |
74.105 |
+1.255 (+1.72%)
|
9,826 |
| 28 Jul 2022 |
USD |
72.72 |
72.85 |
72.3 |
72.85 |
72.85 |
+0.905 (+1.26%)
|
14,956 |
| 27 Jul 2022 |
USD |
71.91 |
72.07 |
71.9 |
71.945 |
71.945 |
+0.46 (+0.64%)
|
11,244 |
| 26 Jul 2022 |
USD |
72.19 |
72.25 |
71.485 |
71.485 |
71.485 |
-0.6 (-0.83%)
|
5,157 |
| 25 Jul 2022 |
USD |
71.82 |
72.43 |
71.82 |
72.085 |
72.085 |
+0.025 (+0.03%)
|
13,858 |
| 22 Jul 2022 |
USD |
71.4 |
72.46 |
71.4 |
72.06 |
72.06 |
+0.515 (+0.72%)
|
44,532 |
| 21 Jul 2022 |
USD |
71.5 |
71.61 |
71.04 |
71.545 |
71.545 |
+0.125 (+0.18%)
|
3,967 |
| 20 Jul 2022 |
USD |
72.27 |
72.39 |
71.19 |
71.42 |
71.42 |
-0.5 (-0.70%)
|
21,157 |
| 19 Jul 2022 |
USD |
70.35 |
71.92 |
70.35 |
71.92 |
71.92 |
+1.555 (+2.21%)
|
1,098 |
| 18 Jul 2022 |
USD |
70.46 |
70.55 |
70.365 |
70.365 |
70.365 |
+1.03 (+1.49%)
|
12,133 |
| 15 Jul 2022 |
USD |
68.11 |
69.335 |
67.99 |
69.335 |
69.335 |
+1.795 (+2.66%)
|
4,891 |
| 14 Jul 2022 |
USD |
68.1 |
68.3 |
67.2 |
67.54 |
67.54 |
-1.535 (-2.22%)
|
4,799 |
| 13 Jul 2022 |
USD |
68.83 |
69.075 |
68.83 |
69.075 |
69.075 |
-0.49 (-0.70%)
|
278 |
| 12 Jul 2022 |
USD |
68.59 |
69.58 |
68.53 |
69.565 |
69.565 |
+0.19 (+0.27%)
|
10,058 |
| 11 Jul 2022 |
USD |
69.13 |
69.71 |
69.13 |
69.375 |
69.375 |
-0.995 (-1.41%)
|
849 |
| 8 Jul 2022 |
USD |
69.91 |
70.37 |
69.39 |
70.37 |
70.37 |
+0.485 (+0.69%)
|
15,097 |
| 7 Jul 2022 |
USD |
69.9 |
70.02 |
69.83 |
69.885 |
69.885 |
+1.235 (+1.80%)
|
19,210 |
| 6 Jul 2022 |
USD |
69.27 |
69.27 |
68.65 |
68.65 |
68.65 |
+0.72 (+1.06%)
|
2,886 |
| 5 Jul 2022 |
USD |
70.66 |
70.66 |
67.93 |
67.93 |
67.93 |
-2.855 (-4.03%)
|
18,258 |
| 4 Jul 2022 |
USD |
70.83 |
71.17 |
70.78 |
70.785 |
70.785 |
+0.615 (+0.88%)
|
27,798 |
| 1 Jul 2022 |
USD |
70.51 |
70.57 |
69.99 |
70.17 |
70.17 |
-0.315 (-0.45%)
|
31,847 |
| 30 Jun 2022 |
USD |
70.31 |
70.485 |
69.6 |
70.485 |
70.485 |
-1.215 (-1.69%)
|
7,952 |
| 29 Jun 2022 |
USD |
71.97 |
71.98 |
71.56 |
71.7 |
71.7 |
-0.76 (-1.05%)
|
25,700 |
| 28 Jun 2022 |
USD |
73.02 |
73.34 |
72.46 |
72.46 |
72.46 |
-0.495 (-0.68%)
|
31,904 |
| 27 Jun 2022 |
USD |
73.07 |
73.07 |
72.41 |
72.955 |
72.955 |
+0.68 (+0.94%)
|
1,261 |
| 24 Jun 2022 |
USD |
70.78 |
72.275 |
70.78 |
72.275 |
72.275 |
+2.215 (+3.16%)
|
285 |
| 23 Jun 2022 |
USD |
70.36 |
70.48 |
69.75 |
70.06 |
70.06 |
-0.975 (-1.37%)
|
3,955 |
| 22 Jun 2022 |
USD |
69.87 |
71.34 |
69.85 |
71.035 |
71.035 |
-0.21 (-0.29%)
|
9,304 |
| 21 Jun 2022 |
USD |
71.64 |
72.05 |
71.245 |
71.245 |
71.245 |
+0.39 (+0.55%)
|
17,557 |
