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 |
| 5 Nov 2019 |
USD |
69.54 |
69.55 |
69.26 |
69.3 |
69.3 |
-0.26 (-0.37%)
|
14,855 |
| 4 Nov 2019 |
USD |
69.27 |
69.73 |
69.27 |
69.56 |
69.56 |
+0.605 (+0.88%)
|
3,444 |
| 1 Nov 2019 |
USD |
68.76 |
69.07 |
68.67 |
68.955 |
68.955 |
+0.355 (+0.52%)
|
540 |
| 31 Oct 2019 |
USD |
68.84 |
68.94 |
68.6 |
68.6 |
68.6 |
-0.025 (-0.04%)
|
4,109 |
| 30 Oct 2019 |
USD |
68.52 |
68.625 |
68.43 |
68.625 |
68.625 |
+0.185 (+0.27%)
|
6,036 |
| 29 Oct 2019 |
USD |
68.36 |
68.46 |
68.16 |
68.44 |
68.44 |
-0.155 (-0.23%)
|
7,369 |
| 28 Oct 2019 |
USD |
68.28 |
68.61 |
68.28 |
68.595 |
68.595 |
+0.32 (+0.47%)
|
3,654 |
| 25 Oct 2019 |
USD |
68.28 |
68.28 |
68.08 |
68.275 |
68.275 |
+0.005 (+0.01%)
|
2,443 |
| 24 Oct 2019 |
USD |
68.52 |
68.52 |
68.17 |
68.27 |
68.27 |
+0.3 (+0.44%)
|
2,867 |
| 23 Oct 2019 |
USD |
67.85 |
67.97 |
67.67 |
67.97 |
67.97 |
-0.05 (-0.07%)
|
28,936 |
| 22 Oct 2019 |
USD |
67.78 |
68.02 |
67.74 |
68.02 |
68.02 |
+0.085 (+0.13%)
|
10,007 |
| 21 Oct 2019 |
USD |
67.88 |
68.09 |
67.86 |
67.935 |
67.935 |
+0.435 (+0.64%)
|
5,856 |
| 18 Oct 2019 |
USD |
67.59 |
67.6497 |
67.5 |
67.5 |
67.5 |
-0.195 (-0.29%)
|
12,153 |
| 17 Oct 2019 |
USD |
67.27 |
68.21 |
67.27 |
67.695 |
67.695 |
+0.345 (+0.51%)
|
10,945 |
| 16 Oct 2019 |
USD |
67.09 |
67.35 |
67.09 |
67.35 |
67.35 |
+0.11 (+0.16%)
|
1,956 |
| 15 Oct 2019 |
USD |
66.75 |
67.24 |
66.6 |
67.24 |
67.24 |
+0.84 (+1.27%)
|
3,225 |
| 14 Oct 2019 |
USD |
66.24 |
66.4 |
66.18 |
66.4 |
66.4 |
-0.455 (-0.68%)
|
30,125 |
| 11 Oct 2019 |
USD |
66.08 |
66.855 |
66.08 |
66.855 |
66.855 |
+1.53 (+2.34%)
|
3,146 |
| 10 Oct 2019 |
USD |
64.75 |
65.325 |
64.75 |
65.325 |
65.325 |
+0.74 (+1.15%)
|
5,305 |
| 9 Oct 2019 |
USD |
64.71 |
64.71 |
64.585 |
64.585 |
64.585 |
+0.35 (+0.54%)
|
2,018 |
| 8 Oct 2019 |
USD |
65.15 |
65.15 |
64.235 |
64.235 |
64.235 |
-0.89 (-1.37%)
|
1,212 |
| 7 Oct 2019 |
USD |
64.54 |
65.17 |
64.54 |
65.125 |
65.125 |
+0.575 (+0.89%)
|
7,456 |
| 4 Oct 2019 |
USD |
64.52 |
64.58 |
64.13 |
64.55 |
64.55 |
+0.36 (+0.56%)
|
6,207 |
| 3 Oct 2019 |
USD |
63.95 |
64.31 |
63.95 |
64.19 |
64.19 |
+0.145 (+0.23%)
|
1,116 |
| 2 Oct 2019 |
USD |
64.95 |
64.97 |
64.01 |
64.045 |
64.045 |
-1.63 (-2.48%)
|
2,731 |
| 1 Oct 2019 |
USD |
66.31 |
66.46 |
65.675 |
65.675 |
65.675 |
-0.64 (-0.97%)
|
57,245 |
| 30 Sep 2019 |
USD |
66.31 |
66.33 |
66.17 |
66.315 |
66.315 |
-0.05 (-0.08%)
|
12,126 |
| 27 Sep 2019 |
USD |
66.32 |
66.365 |
66.16 |
66.365 |
66.365 |
+0.34 (+0.51%)
|
5,364 |
| 26 Sep 2019 |
USD |
65.64 |
66.24 |
65.56 |
66.025 |
66.025 |
+0.415 (+0.63%)
|
18,314 |
| 25 Sep 2019 |
USD |
65.4 |
65.61 |
65.4 |
65.61 |
65.61 |
-0.72 (-1.09%)
|
281 |
