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 |
23 Jul 2020 |
USD |
67.25 |
67.415 |
67.25 |
67.415 |
67.415 |
+0.165 (+0.25%)
|
75 |
22 Jul 2020 |
USD |
67.05 |
67.37 |
66.85 |
67.25 |
67.25 |
-0.145 (-0.22%)
|
901 |
21 Jul 2020 |
USD |
67.63 |
67.7 |
67.395 |
67.395 |
67.395 |
+0.515 (+0.77%)
|
2,198 |
20 Jul 2020 |
USD |
66.59 |
66.9 |
66.46 |
66.88 |
66.88 |
+0.475 (+0.72%)
|
3,333 |
17 Jul 2020 |
USD |
66.19 |
66.47 |
66.15 |
66.405 |
66.405 |
+0.05 (+0.08%)
|
5,421 |
16 Jul 2020 |
USD |
66.07 |
66.355 |
66.07 |
66.355 |
66.355 |
-0.225 (-0.34%)
|
160 |
15 Jul 2020 |
USD |
66.7 |
66.84 |
65.9904 |
66.58 |
66.58 |
+1.41 (+2.16%)
|
2,766 |
14 Jul 2020 |
USD |
64.76 |
65.17 |
64.64 |
65.17 |
65.17 |
-0.5 (-0.76%)
|
362 |
13 Jul 2020 |
USD |
65.23 |
65.67 |
65.18 |
65.67 |
65.67 |
+1.04 (+1.61%)
|
16,997 |
10 Jul 2020 |
USD |
63.59 |
64.63 |
63.59 |
64.63 |
64.63 |
+0.57 (+0.89%)
|
216 |
9 Jul 2020 |
USD |
65.31 |
65.31 |
63.95 |
64.06 |
64.06 |
-0.575 (-0.89%)
|
3,861 |
8 Jul 2020 |
USD |
64.84 |
64.84 |
64.48 |
64.635 |
64.635 |
-0.295 (-0.45%)
|
1,486 |
7 Jul 2020 |
USD |
64.93 |
64.93 |
64.93 |
64.93 |
64.93 |
-0.45 (-0.69%)
|
0 |
6 Jul 2020 |
USD |
65.05 |
65.38 |
65.05 |
65.38 |
65.38 |
+1.51 (+2.36%)
|
449 |
3 Jul 2020 |
USD |
63.87 |
63.87 |
63.87 |
63.87 |
63.87 |
-0.595 (-0.92%)
|
100 |
2 Jul 2020 |
USD |
64.16 |
64.6 |
64.16 |
64.465 |
64.465 |
+1.125 (+1.78%)
|
1,231 |
1 Jul 2020 |
USD |
63.26 |
63.53 |
62.29 |
63.34 |
63.34 |
+0.12 (+0.19%)
|
49,253 |
30 Jun 2020 |
USD |
62.77 |
63.22 |
62.6 |
63.22 |
63.22 |
+0.07 (+0.11%)
|
7,079 |
29 Jun 2020 |
USD |
63.03 |
63.2 |
62.82 |
63.15 |
63.15 |
+0.485 (+0.77%)
|
3,127 |
26 Jun 2020 |
USD |
63.35 |
63.35 |
62.6 |
62.665 |
62.665 |
-0.33 (-0.52%)
|
1,607 |
25 Jun 2020 |
USD |
62.81 |
62.995 |
62.81 |
62.995 |
62.995 |
+0.295 (+0.47%)
|
1,032 |
24 Jun 2020 |
USD |
64.72 |
64.72 |
62.7 |
62.7 |
62.7 |
-2.18 (-3.36%)
|
1,898 |
23 Jun 2020 |
USD |
64.82 |
64.88 |
64.72 |
64.88 |
64.88 |
+1.33 (+2.09%)
|
2,194 |
22 Jun 2020 |
USD |
63.9 |
63.96 |
63.49 |
63.55 |
63.55 |
-0.07 (-0.11%)
|
9,034 |
19 Jun 2020 |
USD |
63.77 |
64.07 |
63.62 |
63.62 |
63.62 |
+0.23 (+0.36%)
|
11,420 |
18 Jun 2020 |
USD |
63.74 |
64.06 |
63.1 |
63.39 |
63.39 |
-0.475 (-0.74%)
|
948 |
17 Jun 2020 |
USD |
63.56 |
64.3 |
63.56 |
63.865 |
63.865 |
+0.195 (+0.31%)
|
2,096 |
16 Jun 2020 |
USD |
63.39 |
64.08 |
62.85 |
63.67 |
63.67 |
+1.85 (+2.99%)
|
23,677 |
15 Jun 2020 |
USD |
61.53 |
61.95 |
61.29 |
61.82 |
61.82 |
+0.01 (+0.02%)
|
1,377 |
12 Jun 2020 |
USD |
61.8 |
63.0794 |
61.7 |
61.81 |
61.81 |
-0.825 (-1.32%)
|
3,963 |