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 |
| 5 May 2022 |
USD |
77.32 |
77.44 |
75.37 |
75.37 |
75.37 |
-0.895 (-1.17%)
|
2,862 |
| 4 May 2022 |
USD |
76.46 |
76.48 |
76.265 |
76.265 |
76.265 |
-0.605 (-0.79%)
|
2,131 |
| 3 May 2022 |
USD |
76.09 |
76.9 |
76.09 |
76.87 |
76.87 |
-0.63 (-0.81%)
|
24,172 |
| 29 Apr 2022 |
USD |
77.78 |
77.78 |
77.49 |
77.5 |
77.5 |
+0.815 (+1.06%)
|
836 |
| 28 Apr 2022 |
USD |
77.35 |
77.35 |
76.07 |
76.685 |
76.685 |
+0.245 (+0.32%)
|
5,284 |
| 27 Apr 2022 |
USD |
76.42 |
76.67 |
76.1 |
76.44 |
76.44 |
-0.245 (-0.32%)
|
2,144 |
| 26 Apr 2022 |
USD |
78.19 |
78.28 |
76.685 |
76.685 |
76.685 |
-0.97 (-1.25%)
|
509 |
| 25 Apr 2022 |
USD |
78.44 |
78.5 |
77.59 |
77.655 |
77.655 |
-2.035 (-2.55%)
|
20,177 |
| 22 Apr 2022 |
USD |
80.37 |
80.37 |
79.69 |
79.69 |
79.69 |
-1.82 (-2.23%)
|
27,422 |
| 21 Apr 2022 |
USD |
81.98 |
82.16 |
81.51 |
81.51 |
81.51 |
+0.18 (+0.22%)
|
3,138 |
| 20 Apr 2022 |
USD |
80.73 |
81.33 |
80.56 |
81.33 |
81.33 |
+1.12 (+1.40%)
|
313 |
| 19 Apr 2022 |
USD |
80.7 |
80.7 |
79.78 |
80.21 |
80.21 |
-0.595 (-0.74%)
|
1,147 |
| 14 Apr 2022 |
USD |
81.2 |
81.2 |
80.68 |
80.805 |
80.805 |
+0.11 (+0.14%)
|
15,001 |
| 13 Apr 2022 |
USD |
80.47 |
80.695 |
80.34 |
80.695 |
80.695 |
-0.195 (-0.24%)
|
15,580 |
| 12 Apr 2022 |
USD |
80.19 |
80.89 |
80.19 |
80.89 |
80.89 |
-0.195 (-0.24%)
|
179 |
| 11 Apr 2022 |
USD |
81.25 |
81.49 |
81.085 |
81.085 |
81.085 |
-0.275 (-0.34%)
|
744 |
| 8 Apr 2022 |
USD |
81.28 |
81.55 |
81.28 |
81.36 |
81.36 |
+0.895 (+1.11%)
|
1,200 |
| 7 Apr 2022 |
USD |
81.1 |
81.26 |
80.465 |
80.465 |
80.465 |
-0.195 (-0.24%)
|
460 |
| 6 Apr 2022 |
USD |
81.09 |
81.19 |
80.21 |
80.66 |
80.66 |
-1.215 (-1.48%)
|
17,115 |
| 5 Apr 2022 |
USD |
82.69 |
82.69 |
81.875 |
81.875 |
81.875 |
-0.715 (-0.87%)
|
3,158 |
| 4 Apr 2022 |
USD |
82.16 |
82.59 |
82.16 |
82.59 |
82.59 |
+0.59 (+0.72%)
|
1,360 |
| 1 Apr 2022 |
USD |
82.36 |
82.36 |
82 |
82 |
82 |
-0.18 (-0.22%)
|
2,078 |
| 31 Mar 2022 |
USD |
82.92 |
82.99 |
82.18 |
82.18 |
82.18 |
-0.935 (-1.12%)
|
16,927 |
| 30 Mar 2022 |
USD |
83.1 |
83.14 |
82.68 |
83.115 |
83.115 |
+0.04 (+0.05%)
|
1,994 |
| 29 Mar 2022 |
USD |
81.64 |
83.41 |
81.64 |
83.075 |
83.075 |
+2.195 (+2.71%)
|
2,756 |
| 28 Mar 2022 |
USD |
81.02 |
81.55 |
80.88 |
80.88 |
80.88 |
+0.02 (+0.02%)
|
30,338 |
| 25 Mar 2022 |
USD |
81.5 |
81.5 |
80.74 |
80.86 |
80.86 |
-0.1 (-0.12%)
|
21,497 |
| 24 Mar 2022 |
USD |
80.87 |
80.96 |
80.67 |
80.96 |
80.96 |
+0.015 (+0.02%)
|
6,270 |
| 23 Mar 2022 |
USD |
82 |
82.04 |
80.61 |
80.945 |
80.945 |
-0.78 (-0.95%)
|
11,606 |
| 22 Mar 2022 |
USD |
81.01 |
81.96 |
81.01 |
81.725 |
81.725 |
+0.175 (+0.21%)
|
2,626 |
