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 |
| 21 Mar 2022 |
USD |
81.45 |
81.55 |
81.35 |
81.55 |
81.55 |
+0.23 (+0.28%)
|
2,241 |
| 18 Mar 2022 |
USD |
80.88 |
81.37 |
80.16 |
81.32 |
81.32 |
+0.185 (+0.23%)
|
7,616 |
| 17 Mar 2022 |
USD |
80.82 |
81.16 |
80.09 |
81.135 |
81.135 |
+1.275 (+1.60%)
|
23,693 |
| 16 Mar 2022 |
USD |
79.44 |
80.37 |
79.32 |
79.86 |
79.86 |
+2.575 (+3.33%)
|
12,205 |
| 15 Mar 2022 |
USD |
77 |
77.46 |
76.16 |
77.285 |
77.285 |
-0.41 (-0.53%)
|
1,204 |
| 14 Mar 2022 |
USD |
77.34 |
77.84 |
77.3 |
77.695 |
77.695 |
+1.215 (+1.59%)
|
3,610 |
| 11 Mar 2022 |
USD |
76.34 |
76.88 |
76.34 |
76.48 |
76.48 |
+0.365 (+0.48%)
|
6,048 |
| 10 Mar 2022 |
USD |
76.99 |
76.99 |
76.115 |
76.115 |
76.115 |
-1.54 (-1.98%)
|
9,754 |
| 9 Mar 2022 |
USD |
76.1 |
77.655 |
75.98 |
77.655 |
77.655 |
+4.28 (+5.83%)
|
7,826 |
| 8 Mar 2022 |
USD |
72.67 |
74.6 |
72.67 |
73.375 |
73.375 |
+0.195 (+0.27%)
|
9,996 |
| 7 Mar 2022 |
USD |
73.17 |
74.34 |
71.48 |
73.18 |
73.18 |
-1.55 (-2.07%)
|
20,009 |
| 4 Mar 2022 |
USD |
77.61 |
77.61 |
74.73 |
74.73 |
74.73 |
-3.55 (-4.54%)
|
12,087 |
| 3 Mar 2022 |
USD |
79.7 |
79.87 |
78.28 |
78.28 |
78.28 |
-1.99 (-2.48%)
|
13,078 |
| 2 Mar 2022 |
USD |
79.5 |
80.3 |
79.24 |
80.27 |
80.27 |
+0.475 (+0.60%)
|
2,133 |
| 1 Mar 2022 |
USD |
81.32 |
81.32 |
79.795 |
79.795 |
79.795 |
-2.595 (-3.15%)
|
7,430 |
| 28 Feb 2022 |
USD |
80.66 |
82.39 |
80.66 |
82.39 |
82.39 |
-0.285 (-0.34%)
|
6,220 |
| 25 Feb 2022 |
USD |
80.09 |
82.675 |
80 |
82.675 |
82.675 |
+3.485 (+4.40%)
|
2,559 |
| 24 Feb 2022 |
USD |
79.72 |
80.39 |
78.59 |
79.19 |
79.19 |
-3.875 (-4.67%)
|
8,954 |
| 23 Feb 2022 |
USD |
83.94 |
84.37 |
83.065 |
83.065 |
83.065 |
-0.32 (-0.38%)
|
15,732 |
| 22 Feb 2022 |
USD |
82.74 |
83.78 |
82.64 |
83.385 |
83.385 |
+0.115 (+0.14%)
|
28,689 |
| 21 Feb 2022 |
USD |
84.74 |
84.74 |
82.98 |
83.27 |
83.27 |
-1.18 (-1.40%)
|
1,933 |
| 18 Feb 2022 |
USD |
85.53 |
85.53 |
84.45 |
84.45 |
84.45 |
-0.93 (-1.09%)
|
6,573 |
| 17 Feb 2022 |
USD |
85.87 |
85.95 |
85.2354 |
85.38 |
85.38 |
-0.695 (-0.81%)
|
7,017 |
| 16 Feb 2022 |
USD |
85.57 |
86.075 |
85.57 |
86.075 |
86.075 |
+0.315 (+0.37%)
|
1,169 |
| 15 Feb 2022 |
USD |
85.4 |
85.76 |
85.24 |
85.76 |
85.76 |
+1.585 (+1.88%)
|
4,600 |
| 14 Feb 2022 |
USD |
84.24 |
84.41 |
83.6 |
84.175 |
84.175 |
-2.405 (-2.78%)
|
8,601 |
| 11 Feb 2022 |
USD |
85.83 |
86.68 |
85.83 |
86.58 |
86.58 |
-1.04 (-1.19%)
|
3,814 |
| 10 Feb 2022 |
USD |
87.47 |
87.65 |
86.6 |
87.62 |
87.62 |
+0.2 (+0.23%)
|
1,340 |
| 9 Feb 2022 |
USD |
86.17 |
87.5 |
86.17 |
87.42 |
87.42 |
+1.61 (+1.88%)
|
4,919 |
| 8 Feb 2022 |
USD |
85.93 |
86.38 |
85.77 |
85.81 |
85.81 |
-0.385 (-0.45%)
|
2,459 |
