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 |
| 16 Oct 2020 |
USD |
66.53 |
67.04 |
66.53 |
67.02 |
67.02 |
+1.11 (+1.68%)
|
15,150 |
| 15 Oct 2020 |
USD |
65.85 |
66.08 |
65.85 |
65.91 |
65.91 |
-1.855 (-2.74%)
|
16,437 |
| 14 Oct 2020 |
USD |
67.82 |
67.85 |
67.6494 |
67.765 |
67.765 |
+0.125 (+0.18%)
|
1,644 |
| 13 Oct 2020 |
USD |
67.64 |
67.64 |
67.64 |
67.64 |
67.64 |
-0.83 (-1.21%)
|
0 |
| 12 Oct 2020 |
USD |
68.21 |
68.47 |
68.21 |
68.47 |
68.47 |
+0.43 (+0.63%)
|
304 |
| 9 Oct 2020 |
USD |
67.68 |
68.08 |
67.58 |
68.04 |
68.04 |
+0.695 (+1.03%)
|
10,580 |
| 8 Oct 2020 |
USD |
67.345 |
67.345 |
67.345 |
67.345 |
67.345 |
+0.565 (+0.85%)
|
0 |
| 7 Oct 2020 |
USD |
67.03 |
67.03 |
66.77 |
66.78 |
66.78 |
-0.295 (-0.44%)
|
227 |
| 6 Oct 2020 |
USD |
67.11 |
67.11 |
67.075 |
67.075 |
67.075 |
+0.055 (+0.08%)
|
248 |
| 5 Oct 2020 |
USD |
67.02 |
67.02 |
67.02 |
67.02 |
67.02 |
+1.045 (+1.58%)
|
0 |
| 2 Oct 2020 |
USD |
65.51 |
65.975 |
65.51 |
65.975 |
65.975 |
+0.04 (+0.06%)
|
100 |
| 1 Oct 2020 |
USD |
66.34 |
66.43 |
65.935 |
65.935 |
65.935 |
-0.035 (-0.05%)
|
876 |
| 30 Sep 2020 |
USD |
65.5 |
66.2 |
65.5 |
65.97 |
65.97 |
+0.01 (+0.02%)
|
350 |
| 29 Sep 2020 |
USD |
65.65 |
66.15 |
65.65 |
65.96 |
65.96 |
+0.02 (+0.03%)
|
272 |
| 28 Sep 2020 |
USD |
65.94 |
65.94 |
65.94 |
65.94 |
65.94 |
+1.835 (+2.86%)
|
0 |
| 25 Sep 2020 |
USD |
63.91 |
64.15 |
63.91 |
64.105 |
64.105 |
-0.375 (-0.58%)
|
872 |
| 24 Sep 2020 |
USD |
64.88 |
64.88 |
64.3 |
64.48 |
64.48 |
-0.855 (-1.31%)
|
8,620 |
| 23 Sep 2020 |
USD |
65.77 |
65.77 |
65.335 |
65.335 |
65.335 |
+0.035 (+0.05%)
|
1,088 |
| 22 Sep 2020 |
USD |
65.47 |
65.71 |
65.26 |
65.3 |
65.3 |
+0.265 (+0.41%)
|
1,473 |
| 21 Sep 2020 |
USD |
64.98 |
65.035 |
64.98 |
65.035 |
65.035 |
-3.05 (-4.48%)
|
219 |
| 18 Sep 2020 |
USD |
68.31 |
68.4196 |
67.92 |
68.085 |
68.085 |
-0.17 (-0.25%)
|
17,927 |
| 17 Sep 2020 |
USD |
68.04 |
68.33 |
68.04 |
68.255 |
68.255 |
-0.365 (-0.53%)
|
4,884 |
| 16 Sep 2020 |
USD |
68.53 |
68.62 |
68.53 |
68.62 |
68.62 |
+0.26 (+0.38%)
|
5,845 |
| 15 Sep 2020 |
USD |
68.43 |
68.54 |
68.36 |
68.36 |
68.36 |
+0.255 (+0.37%)
|
2,444 |
| 14 Sep 2020 |
USD |
68.28 |
68.28 |
68 |
68.105 |
68.105 |
+0.3 (+0.44%)
|
884 |
| 11 Sep 2020 |
USD |
67.66 |
67.99 |
67.66 |
67.805 |
67.805 |
-0.105 (-0.15%)
|
102 |
| 10 Sep 2020 |
USD |
68.05 |
68.34 |
67.64 |
67.91 |
67.91 |
+0.005 (+0.01%)
|
25,923 |
| 9 Sep 2020 |
USD |
67.6 |
67.99 |
67.6 |
67.905 |
67.905 |
+1.105 (+1.65%)
|
1,211 |
| 8 Sep 2020 |
USD |
67.72 |
67.72 |
66.2 |
66.8 |
66.8 |
-0.77 (-1.14%)
|
2,607 |
| 7 Sep 2020 |
USD |
66.92 |
67.64 |
66.92 |
67.57 |
67.57 |
+1.335 (+2.02%)
|
14,805 |
