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 |
| 13 Jan 2021 |
USD |
77.9396 |
77.9396 |
77.675 |
77.675 |
77.675 |
+0.155 (+0.20%)
|
16 |
| 12 Jan 2021 |
USD |
77.62 |
77.67 |
77.52 |
77.52 |
77.52 |
-0.035 (-0.05%)
|
387 |
| 11 Jan 2021 |
USD |
77.46 |
77.555 |
77.46 |
77.555 |
77.555 |
-1.005 (-1.28%)
|
1,027 |
| 8 Jan 2021 |
USD |
78.55 |
78.64 |
78.44 |
78.56 |
78.56 |
+0.13 (+0.17%)
|
6,019 |
| 7 Jan 2021 |
USD |
78.38 |
78.43 |
77.97 |
78.43 |
78.43 |
+0.155 (+0.20%)
|
15,953 |
| 6 Jan 2021 |
USD |
78.275 |
78.275 |
78.275 |
78.275 |
78.275 |
+1.455 (+1.89%)
|
0 |
| 5 Jan 2021 |
USD |
76.82 |
76.82 |
76.82 |
76.82 |
76.82 |
-0.23 (-0.30%)
|
0 |
| 4 Jan 2021 |
USD |
76.94 |
77.85 |
76.94 |
77.05 |
77.05 |
+0.53 (+0.69%)
|
5,516 |
| 31 Dec 2020 |
USD |
76.52 |
76.52 |
76.52 |
76.52 |
76.52 |
-0.165 (-0.22%)
|
0 |
| 30 Dec 2020 |
USD |
77.03 |
77.1307 |
76.685 |
76.685 |
76.685 |
-0.145 (-0.19%)
|
331,437 |
| 29 Dec 2020 |
USD |
76.98 |
76.98 |
76.83 |
76.83 |
76.83 |
+1.325 (+1.75%)
|
194 |
| 24 Dec 2020 |
USD |
75.5 |
75.58 |
75.41 |
75.505 |
75.505 |
+0.28 (+0.37%)
|
10,907 |
| 23 Dec 2020 |
USD |
74.83 |
75.225 |
74.83 |
75.225 |
75.225 |
+0.74 (+0.99%)
|
195 |
| 22 Dec 2020 |
USD |
73.91 |
74.62 |
73.91 |
74.485 |
74.485 |
+0.68 (+0.92%)
|
630 |
| 21 Dec 2020 |
USD |
73.52 |
73.82 |
73.52 |
73.805 |
73.805 |
-1.94 (-2.56%)
|
90 |
| 18 Dec 2020 |
USD |
76 |
76.1094 |
75.745 |
75.745 |
75.745 |
-0.37 (-0.49%)
|
917 |
| 17 Dec 2020 |
USD |
76.12 |
76.24 |
76.115 |
76.115 |
76.115 |
+0.83 (+1.10%)
|
14,712 |
| 16 Dec 2020 |
USD |
75.51 |
75.51 |
75.285 |
75.285 |
75.285 |
+0.615 (+0.82%)
|
844 |
| 15 Dec 2020 |
USD |
74.4 |
74.67 |
74.39 |
74.67 |
74.67 |
+0.335 (+0.45%)
|
500 |
| 14 Dec 2020 |
USD |
74.335 |
74.335 |
74.335 |
74.335 |
74.335 |
+0.48 (+0.65%)
|
0 |
| 11 Dec 2020 |
USD |
74.1 |
74.1 |
73.855 |
73.855 |
73.855 |
-0.65 (-0.87%)
|
343 |
| 10 Dec 2020 |
USD |
74.2 |
74.68 |
74.2 |
74.505 |
74.505 |
-0.08 (-0.11%)
|
823 |
| 9 Dec 2020 |
USD |
74.93 |
75.0291 |
74.585 |
74.585 |
74.585 |
+0.05 (+0.07%)
|
5,277 |
| 8 Dec 2020 |
USD |
74.2 |
74.535 |
74.11 |
74.535 |
74.535 |
+0.175 (+0.24%)
|
3,366 |
| 7 Dec 2020 |
USD |
74.57 |
74.58 |
74.06 |
74.36 |
74.36 |
-0.325 (-0.44%)
|
3,077 |
| 4 Dec 2020 |
USD |
74.61 |
74.76 |
74.48 |
74.685 |
74.685 |
+0.365 (+0.49%)
|
4,619 |
| 3 Dec 2020 |
USD |
73.89 |
74.37 |
73.89 |
74.32 |
74.32 |
+0.475 (+0.64%)
|
6,230 |
| 2 Dec 2020 |
USD |
73.46 |
73.845 |
73.46 |
73.845 |
73.845 |
+0.1 (+0.14%)
|
199 |
| 1 Dec 2020 |
USD |
73.17 |
73.76 |
73.17 |
73.745 |
73.745 |
+1.335 (+1.84%)
|
17,191 |
| 30 Nov 2020 |
USD |
73.23 |
73.58 |
72.41 |
72.41 |
72.41 |
-0.945 (-1.29%)
|
21,959 |
