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 |
| 20 Jun 2022 |
USD |
70.18 |
70.855 |
70.18 |
70.855 |
70.855 |
+1.105 (+1.58%)
|
1,267 |
| 17 Jun 2022 |
USD |
70.79 |
71.03 |
69.75 |
69.75 |
69.75 |
-0.415 (-0.59%)
|
3,001 |
| 16 Jun 2022 |
USD |
70.7 |
70.71 |
69.62 |
70.165 |
70.165 |
-1.015 (-1.43%)
|
3,266 |
| 15 Jun 2022 |
USD |
71.37 |
71.37 |
71.18 |
71.18 |
71.18 |
+0.945 (+1.35%)
|
13,031 |
| 14 Jun 2022 |
USD |
71.44 |
71.44 |
70.235 |
70.235 |
70.235 |
-0.95 (-1.33%)
|
1,985 |
| 13 Jun 2022 |
USD |
71.76 |
71.76 |
71.03 |
71.185 |
71.185 |
-2.21 (-3.01%)
|
18,576 |
| 10 Jun 2022 |
USD |
75.96 |
75.96 |
73.33 |
73.395 |
73.395 |
-3.005 (-3.93%)
|
12,698 |
| 9 Jun 2022 |
USD |
77.17 |
77.59 |
76.4 |
76.4 |
76.4 |
-1.58 (-2.03%)
|
589 |
| 8 Jun 2022 |
USD |
77.85 |
77.98 |
77.85 |
77.98 |
77.98 |
-0.295 (-0.38%)
|
201 |
| 7 Jun 2022 |
USD |
78.06 |
78.275 |
77.44 |
78.275 |
78.275 |
-0.175 (-0.22%)
|
25,878 |
| 6 Jun 2022 |
USD |
78.87 |
78.98 |
78.45 |
78.45 |
78.45 |
+1.405 (+1.82%)
|
4,852 |
| 1 Jun 2022 |
USD |
78.19 |
78.36 |
77.045 |
77.045 |
77.045 |
-1.24 (-1.58%)
|
718 |
| 31 May 2022 |
USD |
78.75 |
78.75 |
78.22 |
78.285 |
78.285 |
-1.075 (-1.35%)
|
4,853 |
| 30 May 2022 |
USD |
79.16 |
79.36 |
79.14 |
79.36 |
79.36 |
+0.98 (+1.25%)
|
490 |
| 27 May 2022 |
USD |
77.92 |
78.46 |
77.8392 |
78.38 |
78.38 |
+0.75 (+0.97%)
|
5,226 |
| 26 May 2022 |
USD |
76.17 |
77.63 |
76.16 |
77.63 |
77.63 |
+1.085 (+1.42%)
|
1,489 |
| 25 May 2022 |
USD |
76.19 |
76.59 |
75.73 |
76.545 |
76.545 |
+0.305 (+0.40%)
|
1,431 |
| 24 May 2022 |
USD |
76.12 |
76.54 |
76.12 |
76.24 |
76.24 |
-0.275 (-0.36%)
|
3,166 |
| 23 May 2022 |
USD |
75.74 |
76.515 |
75.74 |
76.515 |
76.515 |
+1.82 (+2.44%)
|
1,108 |
| 20 May 2022 |
USD |
75.05 |
75.55 |
74.695 |
74.695 |
74.695 |
+0.325 (+0.44%)
|
988 |
| 19 May 2022 |
USD |
73.53 |
74.37 |
73.2 |
74.37 |
74.37 |
-0.455 (-0.61%)
|
1,134 |
| 18 May 2022 |
USD |
75.66 |
75.73 |
74.825 |
74.825 |
74.825 |
-1.155 (-1.52%)
|
63,691 |
| 17 May 2022 |
USD |
75.79 |
76.1 |
75.79 |
75.98 |
75.98 |
+1.97 (+2.66%)
|
65,009 |
| 16 May 2022 |
USD |
74.01 |
74.15 |
73.95 |
74.01 |
74.01 |
-0.185 (-0.25%)
|
6,483 |
| 13 May 2022 |
USD |
73.06 |
74.195 |
73.06 |
74.195 |
74.195 |
+1.565 (+2.15%)
|
12,930 |
| 12 May 2022 |
USD |
71.88 |
72.63 |
71.55 |
72.63 |
72.63 |
-1.355 (-1.83%)
|
3,031 |
| 11 May 2022 |
USD |
72.95 |
74.01 |
72.52 |
73.985 |
73.985 |
+1.255 (+1.73%)
|
13,626 |
| 10 May 2022 |
USD |
72.77 |
73.61 |
72.73 |
72.73 |
72.73 |
+0.53 (+0.73%)
|
84,377 |
| 9 May 2022 |
USD |
73.04 |
73.34 |
72.2 |
72.2 |
72.2 |
-2.675 (-3.57%)
|
1,771 |
| 6 May 2022 |
USD |
75.05 |
75.25 |
74.11 |
74.875 |
74.875 |
-0.495 (-0.66%)
|
17,443 |
