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 Mar 2020 |
USD |
53.12 |
54.71 |
50.43 |
51.065 |
51.065 |
+0.865 (+1.72%)
|
12,542 |
| 12 Mar 2020 |
USD |
55.32 |
55.32 |
50.2 |
50.2 |
50.2 |
-7.77 (-13.40%)
|
25,517 |
| 11 Mar 2020 |
USD |
59.71 |
60.01 |
57.95 |
57.97 |
57.97 |
-0.62 (-1.06%)
|
19,659 |
| 10 Mar 2020 |
USD |
60.41 |
61.81 |
58.59 |
58.59 |
58.59 |
-1.02 (-1.71%)
|
17,522 |
| 9 Mar 2020 |
USD |
63.17 |
63.17 |
59.59 |
59.61 |
59.61 |
-4.71 (-7.32%)
|
22,707 |
| 6 Mar 2020 |
USD |
65.12 |
65.18 |
64.09 |
64.32 |
64.32 |
-1.72 (-2.60%)
|
1,008 |
| 5 Mar 2020 |
USD |
67 |
67 |
65.53 |
66.04 |
66.04 |
-0.45 (-0.68%)
|
13,337 |
| 4 Mar 2020 |
USD |
65.49 |
66.88 |
65.49 |
66.49 |
66.49 |
+0.885 (+1.35%)
|
14,543 |
| 3 Mar 2020 |
USD |
65.79 |
66.49 |
65.605 |
65.605 |
65.605 |
+0.695 (+1.07%)
|
7,867 |
| 2 Mar 2020 |
USD |
65.37 |
65.37 |
63.73 |
64.91 |
64.91 |
+1.135 (+1.78%)
|
59,225 |
| 28 Feb 2020 |
USD |
64.05 |
64.32 |
63.3 |
63.775 |
63.775 |
-2.34 (-3.54%)
|
36,276 |
| 27 Feb 2020 |
USD |
66.92 |
66.97 |
65.78 |
66.115 |
66.115 |
-1.87 (-2.75%)
|
3,512 |
| 26 Feb 2020 |
USD |
67.21 |
67.985 |
67.03 |
67.985 |
67.985 |
+0.245 (+0.36%)
|
3,605 |
| 25 Feb 2020 |
USD |
69 |
69.35 |
67.74 |
67.74 |
67.74 |
-1.2 (-1.74%)
|
36,548 |
| 24 Feb 2020 |
USD |
68.97 |
69.08 |
68.64 |
68.94 |
68.94 |
-2.69 (-3.76%)
|
4,863 |
| 21 Feb 2020 |
USD |
71.68 |
71.77 |
71.46 |
71.63 |
71.63 |
-0.105 (-0.15%)
|
2,374 |
| 20 Feb 2020 |
USD |
72.52 |
72.52 |
71.7 |
71.735 |
71.735 |
-0.475 (-0.66%)
|
12,040 |
| 19 Feb 2020 |
USD |
72.41 |
72.41 |
72.13 |
72.21 |
72.21 |
+0.48 (+0.67%)
|
9,813 |
| 18 Feb 2020 |
USD |
71.67 |
71.87 |
71.66 |
71.73 |
71.73 |
-0.465 (-0.64%)
|
538 |
| 17 Feb 2020 |
USD |
72.61 |
72.61 |
72.11 |
72.195 |
72.195 |
+0.135 (+0.19%)
|
19,179 |
| 14 Feb 2020 |
USD |
72.52 |
72.52 |
72.01 |
72.06 |
72.06 |
-0.045 (-0.06%)
|
1,493 |
| 13 Feb 2020 |
USD |
72.14 |
72.14 |
71.68 |
72.105 |
72.105 |
-0.4 (-0.55%)
|
649 |
| 12 Feb 2020 |
USD |
72.47 |
72.505 |
72.47 |
72.505 |
72.505 |
+0.245 (+0.34%)
|
640 |
| 11 Feb 2020 |
USD |
72.05 |
72.26 |
72.05 |
72.26 |
72.26 |
+0.705 (+0.99%)
|
478 |
| 10 Feb 2020 |
USD |
71.555 |
71.555 |
71.555 |
71.555 |
71.555 |
-0.155 (-0.22%)
|
0 |
| 7 Feb 2020 |
USD |
72.36 |
72.36 |
71.644 |
71.71 |
71.71 |
-0.455 (-0.63%)
|
1,969 |
| 6 Feb 2020 |
USD |
72.25 |
72.25 |
72.16 |
72.165 |
72.165 |
+0.18 (+0.25%)
|
11,143 |
| 5 Feb 2020 |
USD |
71.28 |
71.985 |
71.28 |
71.985 |
71.985 |
+0.7 (+0.98%)
|
2,375 |
| 4 Feb 2020 |
USD |
70.57 |
71.285 |
70.57 |
71.285 |
71.285 |
+0.98 (+1.39%)
|
16,939 |
| 3 Feb 2020 |
USD |
70.4 |
70.44 |
70.305 |
70.305 |
70.305 |
-0.075 (-0.11%)
|
4,182 |
