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 |
| 29 Sep 2021 |
USD |
85.13 |
85.13 |
84.335 |
84.335 |
84.335 |
+0.03 (+0.04%)
|
17,739 |
| 28 Sep 2021 |
USD |
85.75 |
85.75 |
84.305 |
84.305 |
84.305 |
-1.79 (-2.08%)
|
6,480 |
| 27 Sep 2021 |
USD |
86.16 |
86.23 |
86.095 |
86.095 |
86.095 |
-0.195 (-0.23%)
|
2,490 |
| 24 Sep 2021 |
USD |
86.83 |
86.89 |
86.2406 |
86.29 |
86.29 |
-0.95 (-1.09%)
|
2,347 |
| 23 Sep 2021 |
USD |
87.28 |
87.46 |
86.92 |
87.24 |
87.24 |
+0.685 (+0.79%)
|
1,436 |
| 22 Sep 2021 |
USD |
85.99 |
86.555 |
85.99 |
86.555 |
86.555 |
+1.185 (+1.39%)
|
9,949 |
| 21 Sep 2021 |
USD |
85.32 |
85.71 |
85.32 |
85.37 |
85.37 |
+0.7 (+0.83%)
|
6,831 |
| 20 Sep 2021 |
USD |
85.04 |
85.04 |
84.16 |
84.67 |
84.67 |
-1.25 (-1.45%)
|
21,838 |
| 17 Sep 2021 |
USD |
87.21 |
87.23 |
85.92 |
85.92 |
85.92 |
-1.23 (-1.41%)
|
615 |
| 16 Sep 2021 |
USD |
87.27 |
87.37 |
87.06 |
87.15 |
87.15 |
-0.085 (-0.10%)
|
7,815 |
| 15 Sep 2021 |
USD |
87.56 |
87.7358 |
87.18 |
87.235 |
87.235 |
-0.59 (-0.67%)
|
16,331 |
| 14 Sep 2021 |
USD |
87.59 |
87.87 |
87.56 |
87.825 |
87.825 |
-0.02 (-0.02%)
|
7,213 |
| 13 Sep 2021 |
USD |
87.78 |
87.96 |
87.69 |
87.845 |
87.845 |
+0.27 (+0.31%)
|
6,358 |
| 10 Sep 2021 |
USD |
88.07 |
88.07 |
87.575 |
87.575 |
87.575 |
-0.1 (-0.11%)
|
1,458 |
| 9 Sep 2021 |
USD |
87.22 |
87.9 |
87.09 |
87.675 |
87.675 |
-0.195 (-0.22%)
|
3,951 |
| 8 Sep 2021 |
USD |
87.96 |
88.34 |
87.49 |
87.87 |
87.87 |
-1.03 (-1.16%)
|
2,617 |
| 7 Sep 2021 |
USD |
89.57 |
89.57 |
88.87 |
88.9 |
88.9 |
-0.675 (-0.75%)
|
1,819 |
| 6 Sep 2021 |
USD |
89.65 |
89.65 |
89.575 |
89.575 |
89.575 |
+0.495 (+0.56%)
|
97 |
| 3 Sep 2021 |
USD |
89.48 |
89.48 |
88.87 |
89.08 |
89.08 |
-0.39 (-0.44%)
|
1,820 |
| 2 Sep 2021 |
USD |
89.19 |
89.47 |
89.19 |
89.47 |
89.47 |
+0.5 (+0.56%)
|
16,996 |
| 1 Sep 2021 |
USD |
89.16 |
89.16 |
88.79 |
88.97 |
88.97 |
+1.025 (+1.17%)
|
1,327 |
| 31 Aug 2021 |
USD |
89.24 |
89.24 |
87.945 |
87.945 |
87.945 |
-0.41 (-0.46%)
|
19,921 |
| 27 Aug 2021 |
USD |
88.11 |
88.49 |
87.77 |
88.355 |
88.355 |
+0.485 (+0.55%)
|
810 |
| 26 Aug 2021 |
USD |
87.34 |
87.87 |
87.34 |
87.87 |
87.87 |
-0.23 (-0.26%)
|
116 |
| 25 Aug 2021 |
USD |
88.21 |
88.21 |
87.91 |
88.1 |
88.1 |
+0.07 (+0.08%)
|
2,323 |
| 24 Aug 2021 |
USD |
88 |
88.25 |
87.76 |
88.03 |
88.03 |
+0.13 (+0.15%)
|
4,807 |
| 23 Aug 2021 |
USD |
88.23 |
88.23 |
87.68 |
87.9 |
87.9 |
+0.935 (+1.08%)
|
19,525 |
| 20 Aug 2021 |
USD |
86.85 |
87.04 |
86.38 |
86.965 |
86.965 |
+0.195 (+0.22%)
|
3,380 |
| 19 Aug 2021 |
USD |
87.3 |
87.3 |
86.32 |
86.77 |
86.77 |
-1.47 (-1.67%)
|
1,038 |
| 18 Aug 2021 |
USD |
88.15 |
88.31 |
88.15 |
88.24 |
88.24 |
+0.01 (+0.01%)
|
1,482 |
