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 |
| 4 Sep 2020 |
USD |
67.8796 |
67.8796 |
66.235 |
66.235 |
66.235 |
-0.765 (-1.14%)
|
12 |
| 3 Sep 2020 |
USD |
68.67 |
68.67 |
67 |
67 |
67 |
-1.125 (-1.65%)
|
38 |
| 2 Sep 2020 |
USD |
67.79 |
68.63 |
67.79 |
68.125 |
68.125 |
+0.37 (+0.55%)
|
2,237 |
| 1 Sep 2020 |
USD |
68.27 |
68.45 |
67.49 |
67.755 |
67.755 |
-0.475 (-0.70%)
|
677 |
| 28 Aug 2020 |
USD |
67.93 |
68.57 |
67.93 |
68.23 |
68.23 |
+0.24 (+0.35%)
|
9,428 |
| 27 Aug 2020 |
USD |
69 |
69.04 |
67.99 |
67.99 |
67.99 |
-0.505 (-0.74%)
|
3,027 |
| 26 Aug 2020 |
USD |
68.1 |
68.495 |
68.1 |
68.495 |
68.495 |
+0.485 (+0.71%)
|
494 |
| 25 Aug 2020 |
USD |
68.4 |
68.68 |
68.01 |
68.01 |
68.01 |
-0.085 (-0.12%)
|
740 |
| 24 Aug 2020 |
USD |
67.75 |
68.22 |
67.75 |
68.095 |
68.095 |
+1.25 (+1.87%)
|
307 |
| 21 Aug 2020 |
USD |
67.49 |
67.49 |
66.845 |
66.845 |
66.845 |
-0.565 (-0.84%)
|
590 |
| 20 Aug 2020 |
USD |
67.27 |
67.41 |
67.27 |
67.41 |
67.41 |
-0.96 (-1.40%)
|
1,768 |
| 19 Aug 2020 |
USD |
68.42 |
68.43 |
68.25 |
68.37 |
68.37 |
+0.375 (+0.55%)
|
1,957 |
| 18 Aug 2020 |
USD |
67.84 |
67.995 |
67.84 |
67.995 |
67.995 |
-0.28 (-0.41%)
|
86 |
| 17 Aug 2020 |
USD |
67.99 |
68.275 |
67.97 |
68.275 |
68.275 |
+0.505 (+0.75%)
|
23,007 |
| 14 Aug 2020 |
USD |
67.77 |
67.77 |
67.77 |
67.77 |
67.77 |
-0.85 (-1.24%)
|
23 |
| 13 Aug 2020 |
USD |
68.8 |
68.8 |
68.57 |
68.62 |
68.62 |
-0.145 (-0.21%)
|
779 |
| 12 Aug 2020 |
USD |
67.83 |
68.765 |
67.82 |
68.765 |
68.765 |
+1.03 (+1.52%)
|
8,964 |
| 11 Aug 2020 |
USD |
67.06 |
68.12 |
67.06 |
67.735 |
67.735 |
+1.18 (+1.77%)
|
3,513 |
| 10 Aug 2020 |
USD |
66.46 |
66.78 |
66.46 |
66.555 |
66.555 |
+0.105 (+0.16%)
|
1,524 |
| 7 Aug 2020 |
USD |
66.18 |
66.66 |
66.18 |
66.45 |
66.45 |
-0.22 (-0.33%)
|
2,041 |
| 6 Aug 2020 |
USD |
66.84 |
66.84 |
66.57 |
66.67 |
66.67 |
-0.69 (-1.02%)
|
173 |
| 5 Aug 2020 |
USD |
67.35 |
67.36 |
67.35 |
67.36 |
67.36 |
+1.045 (+1.58%)
|
692 |
| 4 Aug 2020 |
USD |
66.61 |
66.61 |
65.93 |
66.315 |
66.315 |
-0.03 (-0.05%)
|
641 |
| 3 Aug 2020 |
USD |
64.98 |
66.345 |
64.98 |
66.345 |
66.345 |
+0.82 (+1.25%)
|
20,459 |
| 31 Jul 2020 |
USD |
66.15 |
66.15 |
65.48 |
65.525 |
65.525 |
-0.3 (-0.46%)
|
86 |
| 30 Jul 2020 |
USD |
67.37 |
67.37 |
65.825 |
65.825 |
65.825 |
-1.525 (-2.26%)
|
148 |
| 29 Jul 2020 |
USD |
67.17 |
67.35 |
67.17 |
67.35 |
67.35 |
+0.275 (+0.41%)
|
245 |
| 28 Jul 2020 |
USD |
66.76 |
67.075 |
66.58 |
67.075 |
67.075 |
+0.07 (+0.10%)
|
1,214 |
| 27 Jul 2020 |
USD |
66.88 |
67.13 |
66.88 |
67.005 |
67.005 |
+0.51 (+0.77%)
|
315 |
| 24 Jul 2020 |
USD |
66.53 |
66.53 |
66.4 |
66.495 |
66.495 |
-0.92 (-1.36%)
|
300 |
