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 |
| 22 Dec 2021 |
USD |
85.42 |
86.665 |
85.42 |
86.665 |
86.665 |
+1.24 (+1.45%)
|
13,825 |
| 21 Dec 2021 |
USD |
85.38 |
85.53 |
85.19 |
85.425 |
85.425 |
+0.835 (+0.99%)
|
8,683 |
| 20 Dec 2021 |
USD |
84.19 |
84.63 |
84.17 |
84.59 |
84.59 |
-1 (-1.17%)
|
1,311 |
| 17 Dec 2021 |
USD |
85.99 |
86.09 |
85.54 |
85.59 |
85.59 |
-0.75 (-0.87%)
|
1,053 |
| 16 Dec 2021 |
USD |
86.42 |
86.65 |
86.21 |
86.34 |
86.34 |
+1.49 (+1.76%)
|
30,570 |
| 15 Dec 2021 |
USD |
85.11 |
85.11 |
84.65 |
84.85 |
84.85 |
+0.14 (+0.17%)
|
1,747 |
| 14 Dec 2021 |
USD |
85.83 |
85.83 |
84.57 |
84.71 |
84.71 |
-0.845 (-0.99%)
|
2,193 |
| 13 Dec 2021 |
USD |
86.27 |
86.27 |
85.555 |
85.555 |
85.555 |
-0.56 (-0.65%)
|
3,644 |
| 10 Dec 2021 |
USD |
86.07 |
86.19 |
85.67 |
86.115 |
86.115 |
+0.08 (+0.09%)
|
6,025 |
| 9 Dec 2021 |
USD |
87.05 |
87.05 |
86.035 |
86.035 |
86.035 |
-0.585 (-0.68%)
|
1,013 |
| 8 Dec 2021 |
USD |
86.28 |
87.0395 |
86.28 |
86.62 |
86.62 |
+0.17 (+0.20%)
|
2,604 |
| 7 Dec 2021 |
USD |
85.75 |
86.45 |
85.75 |
86.45 |
86.45 |
+1.755 (+2.07%)
|
21,825 |
| 6 Dec 2021 |
USD |
83.72 |
84.8 |
83.72 |
84.695 |
84.695 |
+1.22 (+1.46%)
|
5,312 |
| 3 Dec 2021 |
USD |
84.74 |
84.74 |
83.475 |
83.475 |
83.475 |
-0.725 (-0.86%)
|
4,409 |
| 2 Dec 2021 |
USD |
84.44 |
84.44 |
83.95 |
84.2 |
84.2 |
-1.075 (-1.26%)
|
2,336 |
| 1 Dec 2021 |
USD |
84.9 |
85.275 |
84.48 |
85.275 |
85.275 |
+1.76 (+2.11%)
|
7,215 |
| 30 Nov 2021 |
USD |
83.84 |
84.73 |
83.23 |
83.515 |
83.515 |
-0.585 (-0.70%)
|
32,278 |
| 29 Nov 2021 |
USD |
84.32 |
84.7 |
84.1 |
84.1 |
84.1 |
+0.28 (+0.33%)
|
2,562 |
| 26 Nov 2021 |
USD |
84.23 |
84.71 |
83.82 |
83.82 |
83.82 |
-2.48 (-2.87%)
|
3,912 |
| 25 Nov 2021 |
USD |
86.65 |
86.65 |
86.28 |
86.3 |
86.3 |
+0.36 (+0.42%)
|
2,296 |
| 24 Nov 2021 |
USD |
86.3 |
86.3 |
85.34 |
85.94 |
85.94 |
-0.35 (-0.41%)
|
17,899 |
| 23 Nov 2021 |
USD |
86.58 |
86.58 |
86.08 |
86.29 |
86.29 |
-1.13 (-1.29%)
|
2,178 |
| 22 Nov 2021 |
USD |
87.99 |
87.99 |
87.24 |
87.42 |
87.42 |
-0.4 (-0.46%)
|
5,045 |
| 19 Nov 2021 |
USD |
88.7 |
88.7 |
87.3706 |
87.82 |
87.82 |
-0.505 (-0.57%)
|
2,050 |
| 18 Nov 2021 |
USD |
88.72 |
88.74 |
88.31 |
88.325 |
88.325 |
-0.245 (-0.28%)
|
2,464 |
| 17 Nov 2021 |
USD |
88.73 |
88.73 |
88.43 |
88.57 |
88.57 |
+0.01 (+0.01%)
|
2,724 |
| 16 Nov 2021 |
USD |
88.73 |
88.99 |
88.56 |
88.56 |
88.56 |
-0.48 (-0.54%)
|
1,026 |
| 15 Nov 2021 |
USD |
88.87 |
89.12 |
88.87 |
89.04 |
89.04 |
+0.04 (+0.04%)
|
8,735 |
| 12 Nov 2021 |
USD |
88.82 |
89.01 |
88.59 |
89 |
89 |
+0.13 (+0.15%)
|
4,184 |
| 11 Nov 2021 |
USD |
88.66 |
88.91 |
88.66 |
88.87 |
88.87 |
+0.025 (+0.03%)
|
3,762 |
