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 |
| 7 Feb 2022 |
USD |
85.61 |
86.195 |
85.22 |
86.195 |
86.195 |
+0.735 (+0.86%)
|
1,897 |
| 4 Feb 2022 |
USD |
86.51 |
86.51 |
85.32 |
85.46 |
85.46 |
-1.035 (-1.20%)
|
4,979 |
| 3 Feb 2022 |
USD |
86.67 |
86.67 |
86.31 |
86.495 |
86.495 |
-0.51 (-0.59%)
|
2,589 |
| 2 Feb 2022 |
USD |
86.98 |
87.41 |
86.92 |
87.005 |
87.005 |
+0.87 (+1.01%)
|
5,362 |
| 1 Feb 2022 |
USD |
85.91 |
86.41 |
85.91 |
86.135 |
86.135 |
+1.52 (+1.80%)
|
2,907 |
| 31 Jan 2022 |
USD |
84.79 |
84.98 |
84.33 |
84.615 |
84.615 |
+0.75 (+0.89%)
|
2,788 |
| 28 Jan 2022 |
USD |
83.3 |
83.865 |
82.77 |
83.865 |
83.865 |
-0.57 (-0.68%)
|
2,952 |
| 27 Jan 2022 |
USD |
83.32 |
85.1 |
83.32 |
84.435 |
84.435 |
-0.645 (-0.76%)
|
5,102 |
| 26 Jan 2022 |
USD |
84.02 |
85.49 |
84.02 |
85.08 |
85.08 |
+1.42 (+1.70%)
|
10,792 |
| 25 Jan 2022 |
USD |
83.94 |
83.94 |
83.29 |
83.66 |
83.66 |
+0.36 (+0.43%)
|
1,522 |
| 24 Jan 2022 |
USD |
85.45 |
85.45 |
83.3 |
83.3 |
83.3 |
-3.315 (-3.83%)
|
6,734 |
| 21 Jan 2022 |
USD |
87.07 |
87.07 |
86.18 |
86.615 |
86.615 |
-1.415 (-1.61%)
|
3,723 |
| 20 Jan 2022 |
USD |
88.36 |
88.36 |
87.64 |
88.03 |
88.03 |
+0.28 (+0.32%)
|
942 |
| 19 Jan 2022 |
USD |
87.35 |
88.24 |
87.35 |
87.75 |
87.75 |
+0.32 (+0.37%)
|
3,598 |
| 18 Jan 2022 |
USD |
88.29 |
88.29 |
87.43 |
87.43 |
87.43 |
-1.58 (-1.78%)
|
2,373 |
| 17 Jan 2022 |
USD |
88.88 |
89.01 |
88.84 |
89.01 |
89.01 |
+0.71 (+0.80%)
|
1,417 |
| 14 Jan 2022 |
USD |
89.07 |
89.07 |
88.3 |
88.3 |
88.3 |
-1.255 (-1.40%)
|
30,516 |
| 13 Jan 2022 |
USD |
89.64 |
89.64 |
89.23 |
89.555 |
89.555 |
+0.375 (+0.42%)
|
2,337 |
| 12 Jan 2022 |
USD |
88.52 |
89.28 |
88.05 |
89.18 |
89.18 |
+1.07 (+1.21%)
|
11,184 |
| 11 Jan 2022 |
USD |
87.87 |
88.14 |
87.72 |
88.11 |
88.11 |
+0.885 (+1.01%)
|
2,351 |
| 10 Jan 2022 |
USD |
89.01 |
89.01 |
87.225 |
87.225 |
87.225 |
-1.17 (-1.32%)
|
1,492 |
| 7 Jan 2022 |
USD |
88.31 |
88.46 |
88.08 |
88.395 |
88.395 |
+0.1 (+0.11%)
|
5,949 |
| 6 Jan 2022 |
USD |
88.43 |
88.85 |
88.295 |
88.295 |
88.295 |
-1.435 (-1.60%)
|
1,630 |
| 5 Jan 2022 |
USD |
89.48 |
89.8 |
89.48 |
89.73 |
89.73 |
+0.39 (+0.44%)
|
1,014 |
| 4 Jan 2022 |
USD |
89.38 |
89.66 |
88.84 |
89.34 |
89.34 |
+1.05 (+1.19%)
|
6,269 |
| 31 Dec 2021 |
USD |
88.46 |
88.65 |
88.18 |
88.29 |
88.29 |
-0.27 (-0.30%)
|
1,656 |
| 30 Dec 2021 |
USD |
88.5 |
88.81 |
88.42 |
88.56 |
88.56 |
+0.035 (+0.04%)
|
3,513 |
| 29 Dec 2021 |
USD |
88.72 |
88.72 |
88.2467 |
88.525 |
88.525 |
+0.95 (+1.08%)
|
3,246 |
| 24 Dec 2021 |
USD |
87.84 |
87.97 |
87.39 |
87.575 |
87.575 |
+0.065 (+0.07%)
|
582 |
| 23 Dec 2021 |
USD |
87.39 |
87.6 |
86.86 |
87.51 |
87.51 |
+0.845 (+0.98%)
|
4,932 |
