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 |
| 9 Apr 2021 |
USD |
81.59 |
81.739 |
81.51 |
81.565 |
81.565 |
-0.005 (-0.01%)
|
953 |
| 8 Apr 2021 |
USD |
81.44 |
81.57 |
81.1 |
81.57 |
81.57 |
+0.485 (+0.60%)
|
4,639 |
| 7 Apr 2021 |
USD |
81.05 |
81.085 |
81 |
81.085 |
81.085 |
+0.205 (+0.25%)
|
13,171 |
| 6 Apr 2021 |
USD |
80.77 |
80.91 |
80.77 |
80.88 |
80.88 |
+1.055 (+1.32%)
|
4,105 |
| 1 Apr 2021 |
USD |
79.37 |
79.825 |
79.37 |
79.825 |
79.825 |
+0.63 (+0.80%)
|
2,184 |
| 31 Mar 2021 |
USD |
79.38 |
79.38 |
79.195 |
79.195 |
79.195 |
-0.145 (-0.18%)
|
323 |
| 30 Mar 2021 |
USD |
79.07 |
79.34 |
79.07 |
79.34 |
79.34 |
+0.24 (+0.30%)
|
179 |
| 29 Mar 2021 |
USD |
79.18 |
79.18 |
79.1 |
79.1 |
79.1 |
+0.12 (+0.15%)
|
105 |
| 26 Mar 2021 |
USD |
78.72 |
78.98 |
78.72 |
78.98 |
78.98 |
+0.78 (+1.00%)
|
467 |
| 25 Mar 2021 |
USD |
78.27 |
78.27 |
77.89 |
78.2 |
78.2 |
-0.325 (-0.41%)
|
511 |
| 24 Mar 2021 |
USD |
78.33 |
78.525 |
78.33 |
78.525 |
78.525 |
-0.18 (-0.23%)
|
893 |
| 23 Mar 2021 |
USD |
78.705 |
78.705 |
78.705 |
78.705 |
78.705 |
-0.695 (-0.88%)
|
0 |
| 22 Mar 2021 |
USD |
79.4 |
79.4 |
79.4 |
79.4 |
79.4 |
+0.335 (+0.42%)
|
0 |
| 19 Mar 2021 |
USD |
79.34 |
79.45 |
78.63 |
79.065 |
79.065 |
-0.755 (-0.95%)
|
17,160 |
| 18 Mar 2021 |
USD |
79.99 |
79.99 |
79.35 |
79.82 |
79.82 |
+0.67 (+0.85%)
|
3,853 |
| 17 Mar 2021 |
USD |
79.09 |
79.38 |
79.09 |
79.15 |
79.15 |
-0.33 (-0.42%)
|
6,805 |
| 16 Mar 2021 |
USD |
79.6 |
79.6 |
79.44 |
79.48 |
79.48 |
+0.38 (+0.48%)
|
272 |
| 15 Mar 2021 |
USD |
79.26 |
79.27 |
79.03 |
79.1 |
79.1 |
-0.025 (-0.03%)
|
3,260 |
| 12 Mar 2021 |
USD |
79.4 |
79.4 |
78.87 |
79.125 |
79.125 |
-0.415 (-0.52%)
|
5,002 |
| 11 Mar 2021 |
USD |
79.26 |
79.54 |
79.26 |
79.54 |
79.54 |
+0.925 (+1.18%)
|
2,888 |
| 10 Mar 2021 |
USD |
78.42 |
78.615 |
78.39 |
78.615 |
78.615 |
+0.23 (+0.29%)
|
469 |
| 9 Mar 2021 |
USD |
77.47 |
78.385 |
77.47 |
78.385 |
78.385 |
+0.795 (+1.02%)
|
11,316 |
| 8 Mar 2021 |
USD |
76.43 |
77.59 |
76.43 |
77.59 |
77.59 |
+1.42 (+1.86%)
|
284 |
| 5 Mar 2021 |
USD |
76.97 |
77.22 |
76.17 |
76.17 |
76.17 |
-1.6 (-2.06%)
|
1,036 |
| 4 Mar 2021 |
USD |
77.63 |
77.77 |
77.59 |
77.77 |
77.77 |
-0.29 (-0.37%)
|
224 |
| 3 Mar 2021 |
USD |
78.59 |
78.6096 |
77.72 |
78.06 |
78.06 |
+0.04 (+0.05%)
|
13,894 |
| 2 Mar 2021 |
USD |
77.58 |
78.06 |
77.31 |
78.02 |
78.02 |
+0.28 (+0.36%)
|
4,185 |
| 1 Mar 2021 |
USD |
77.38 |
77.77 |
77.3 |
77.74 |
77.74 |
+1.3 (+1.70%)
|
3,664 |
| 26 Feb 2021 |
USD |
77.37 |
77.37 |
76.44 |
76.44 |
76.44 |
-2.23 (-2.83%)
|
7,627 |
| 25 Feb 2021 |
USD |
79.36 |
79.36 |
78.67 |
78.67 |
78.67 |
+0.3 (+0.38%)
|
1,052 |
