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 |
| 24 May 2021 |
USD |
85.92 |
86.275 |
85.92 |
86.275 |
86.275 |
+0.405 (+0.47%)
|
98 |
| 21 May 2021 |
USD |
85.73 |
85.87 |
85.73 |
85.87 |
85.87 |
+0.39 (+0.46%)
|
200 |
| 20 May 2021 |
USD |
84.75 |
85.48 |
84.0849 |
85.48 |
85.48 |
+1.13 (+1.34%)
|
8,964 |
| 19 May 2021 |
USD |
84.35 |
84.35 |
84.35 |
84.35 |
84.35 |
-1.29 (-1.51%)
|
0 |
| 18 May 2021 |
USD |
85.79 |
85.8 |
85.55 |
85.64 |
85.64 |
+0.62 (+0.73%)
|
1,083 |
| 17 May 2021 |
USD |
84.79 |
85.02 |
84.79 |
85.02 |
85.02 |
-0.015 (-0.02%)
|
278 |
| 14 May 2021 |
USD |
84.04 |
85.035 |
84.04 |
85.035 |
85.035 |
+1.625 (+1.95%)
|
3,125 |
| 13 May 2021 |
USD |
82.36 |
83.41 |
82.36 |
83.41 |
83.41 |
-0.14 (-0.17%)
|
280 |
| 12 May 2021 |
USD |
83.95 |
83.95 |
83.55 |
83.55 |
83.55 |
-0.19 (-0.23%)
|
163 |
| 11 May 2021 |
USD |
83.85 |
83.88 |
83.41 |
83.74 |
83.74 |
-1.765 (-2.06%)
|
366 |
| 10 May 2021 |
USD |
85.5 |
85.54 |
85.47 |
85.505 |
85.505 |
+0.075 (+0.09%)
|
44,080 |
| 7 May 2021 |
USD |
84.65 |
85.43 |
84.25 |
85.43 |
85.43 |
+1.665 (+1.99%)
|
11,150 |
| 6 May 2021 |
USD |
83.58 |
83.765 |
83.58 |
83.765 |
83.765 |
+0.275 (+0.33%)
|
3,810 |
| 5 May 2021 |
USD |
82.69 |
83.49 |
82.63 |
83.49 |
83.49 |
+1.555 (+1.90%)
|
1,543 |
| 4 May 2021 |
USD |
83.2 |
83.21 |
81.935 |
81.935 |
81.935 |
-0.92 (-1.11%)
|
4,492 |
| 30 Apr 2021 |
USD |
83.99 |
83.99 |
82.855 |
82.855 |
82.855 |
-0.785 (-0.94%)
|
2,016 |
| 29 Apr 2021 |
USD |
84.23 |
84.23 |
83.59 |
83.64 |
83.64 |
-0.045 (-0.05%)
|
196 |
| 28 Apr 2021 |
USD |
83.69 |
83.87 |
83.44 |
83.685 |
83.685 |
+0.285 (+0.34%)
|
2,337 |
| 27 Apr 2021 |
USD |
83.56 |
83.6 |
83.4 |
83.4 |
83.4 |
-0.145 (-0.17%)
|
175 |
| 26 Apr 2021 |
USD |
83.62 |
84.09 |
83.545 |
83.545 |
83.545 |
+0.28 (+0.34%)
|
7,071 |
| 23 Apr 2021 |
USD |
83.31 |
83.31 |
83.265 |
83.265 |
83.265 |
+0.24 (+0.29%)
|
814 |
| 22 Apr 2021 |
USD |
83.41 |
83.41 |
82.99 |
83.025 |
83.025 |
+0.35 (+0.42%)
|
3,217 |
| 21 Apr 2021 |
USD |
82.71 |
82.75 |
82.04 |
82.675 |
82.675 |
+0.68 (+0.83%)
|
6,810 |
| 20 Apr 2021 |
USD |
83.8 |
83.8 |
81.995 |
81.995 |
81.995 |
-1.65 (-1.97%)
|
11,176 |
| 19 Apr 2021 |
USD |
83.49 |
83.87 |
83.43 |
83.645 |
83.645 |
+0.415 (+0.50%)
|
7,419 |
| 16 Apr 2021 |
USD |
82.88 |
83.24 |
82.88 |
83.23 |
83.23 |
+0.82 (+1.00%)
|
1,558 |
| 15 Apr 2021 |
USD |
82.25 |
82.58 |
82.25 |
82.41 |
82.41 |
+0.375 (+0.46%)
|
1,959 |
| 14 Apr 2021 |
USD |
82 |
82.06 |
81.85 |
82.035 |
82.035 |
+0.445 (+0.55%)
|
28,692 |
| 13 Apr 2021 |
USD |
81.42 |
81.62 |
81.26 |
81.59 |
81.59 |
+0.15 (+0.18%)
|
7,435 |
| 12 Apr 2021 |
USD |
81.35 |
81.67 |
81.31 |
81.44 |
81.44 |
-0.125 (-0.15%)
|
47,642 |
