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 Feb 2021 |
USD |
78.2 |
78.37 |
78.01 |
78.37 |
78.37 |
+0.33 (+0.42%)
|
3,949 |
| 23 Feb 2021 |
USD |
78.94 |
78.94 |
77.57 |
78.04 |
78.04 |
-0.38 (-0.48%)
|
387 |
| 22 Feb 2021 |
USD |
78.36 |
78.43 |
78.13 |
78.42 |
78.42 |
-0.265 (-0.34%)
|
1,438 |
| 19 Feb 2021 |
USD |
78.37 |
78.685 |
78.31 |
78.685 |
78.685 |
+0.925 (+1.19%)
|
3,032 |
| 18 Feb 2021 |
USD |
77.96 |
77.99 |
77.55 |
77.76 |
77.76 |
-0.39 (-0.50%)
|
2,451 |
| 17 Feb 2021 |
USD |
78.71 |
78.71 |
78.09 |
78.15 |
78.15 |
-1 (-1.26%)
|
362 |
| 16 Feb 2021 |
USD |
79.36 |
79.36 |
79.15 |
79.15 |
79.15 |
-0.31 (-0.39%)
|
507 |
| 15 Feb 2021 |
USD |
78.9 |
79.56 |
78.84 |
79.46 |
79.46 |
+1.145 (+1.46%)
|
1,267 |
| 12 Feb 2021 |
USD |
78.19 |
78.315 |
77.8487 |
78.315 |
78.315 |
+0.555 (+0.71%)
|
1,215 |
| 11 Feb 2021 |
USD |
77.51 |
77.79 |
77.51 |
77.76 |
77.76 |
+0.295 (+0.38%)
|
773 |
| 10 Feb 2021 |
USD |
77.74 |
77.92 |
77.465 |
77.465 |
77.465 |
+0.085 (+0.11%)
|
507 |
| 9 Feb 2021 |
USD |
77.43 |
77.43 |
77.31 |
77.38 |
77.38 |
+0.39 (+0.51%)
|
4,669 |
| 8 Feb 2021 |
USD |
77.34 |
77.35 |
76.99 |
76.99 |
76.99 |
+0.255 (+0.33%)
|
5,126 |
| 5 Feb 2021 |
USD |
76.84 |
76.84 |
76.735 |
76.735 |
76.735 |
+0.315 (+0.41%)
|
79 |
| 4 Feb 2021 |
USD |
76.44 |
76.58 |
76.21 |
76.42 |
76.42 |
+0.285 (+0.37%)
|
2,167 |
| 3 Feb 2021 |
USD |
76.66 |
76.66 |
76.135 |
76.135 |
76.135 |
-0.03 (-0.04%)
|
405 |
| 2 Feb 2021 |
USD |
76.2 |
76.2 |
75.82 |
76.165 |
76.165 |
+0.605 (+0.80%)
|
773 |
| 1 Feb 2021 |
USD |
75.64 |
75.64 |
75.48 |
75.56 |
75.56 |
+0.585 (+0.78%)
|
1,069 |
| 29 Jan 2021 |
USD |
75.32 |
75.52 |
74.975 |
74.975 |
74.975 |
-1.345 (-1.76%)
|
9,817 |
| 28 Jan 2021 |
USD |
75.7 |
76.32 |
75.21 |
76.32 |
76.32 |
+0.235 (+0.31%)
|
20,402 |
| 27 Jan 2021 |
USD |
77.15 |
77.18 |
76.085 |
76.085 |
76.085 |
-1.325 (-1.71%)
|
227 |
| 26 Jan 2021 |
USD |
76.66 |
77.6 |
76.66 |
77.41 |
77.41 |
+0.79 (+1.03%)
|
6,621 |
| 25 Jan 2021 |
USD |
77.03 |
77.03 |
76.62 |
76.62 |
76.62 |
-1.05 (-1.35%)
|
135 |
| 22 Jan 2021 |
USD |
77.122 |
77.67 |
77.122 |
77.67 |
77.67 |
-0.315 (-0.40%)
|
460 |
| 21 Jan 2021 |
USD |
77.985 |
77.985 |
77.985 |
77.985 |
77.985 |
+0.305 (+0.39%)
|
0 |
| 20 Jan 2021 |
USD |
77.68 |
77.71 |
77.46 |
77.68 |
77.68 |
+0.455 (+0.59%)
|
9,695 |
| 19 Jan 2021 |
USD |
77.7 |
77.7 |
77.13 |
77.225 |
77.225 |
+0.165 (+0.21%)
|
797 |
| 18 Jan 2021 |
USD |
77.06 |
77.06 |
77.06 |
77.06 |
77.06 |
+0.01 (+0.01%)
|
0 |
| 15 Jan 2021 |
USD |
77.75 |
77.75 |
77.05 |
77.05 |
77.05 |
-1.075 (-1.38%)
|
2,111 |
| 14 Jan 2021 |
USD |
77.78 |
78.125 |
77.78 |
78.125 |
78.125 |
+0.45 (+0.58%)
|
256 |
