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 |
| 24 Sep 2019 |
USD |
66.48 |
66.5 |
66.33 |
66.33 |
66.33 |
-0.025 (-0.04%)
|
7,259 |
| 23 Sep 2019 |
USD |
66.27 |
66.355 |
66.15 |
66.355 |
66.355 |
-0.465 (-0.70%)
|
500 |
| 20 Sep 2019 |
USD |
67.1 |
67.13 |
66.82 |
66.82 |
66.82 |
-0.135 (-0.20%)
|
4,783 |
| 19 Sep 2019 |
USD |
66.42 |
67 |
66.42 |
66.955 |
66.955 |
+0.315 (+0.47%)
|
3,716 |
| 18 Sep 2019 |
USD |
66.6 |
66.64 |
66.6 |
66.64 |
66.64 |
+0.09 (+0.14%)
|
1,171 |
| 17 Sep 2019 |
USD |
66.29 |
66.55 |
66.29 |
66.55 |
66.55 |
+0.175 (+0.26%)
|
758 |
| 16 Sep 2019 |
USD |
66.65 |
66.66 |
66.375 |
66.375 |
66.375 |
-0.745 (-1.11%)
|
266 |
| 13 Sep 2019 |
USD |
67.08 |
67.19 |
66.98 |
67.12 |
67.12 |
+0.385 (+0.58%)
|
11,113 |
| 12 Sep 2019 |
USD |
66.57 |
66.75 |
66.36 |
66.735 |
66.735 |
+0.44 (+0.66%)
|
7,158 |
| 11 Sep 2019 |
USD |
66.65 |
66.65 |
66.25 |
66.295 |
66.295 |
+0.215 (+0.33%)
|
883 |
| 10 Sep 2019 |
USD |
65.66 |
66.08 |
65.66 |
66.08 |
66.08 |
+0.03 (+0.05%)
|
37 |
| 9 Sep 2019 |
USD |
66.06 |
66.17 |
66.05 |
66.05 |
66.05 |
-0.1 (-0.15%)
|
223 |
| 6 Sep 2019 |
USD |
65.93 |
66.2 |
65.87 |
66.15 |
66.15 |
+0.205 (+0.31%)
|
13,473 |
| 5 Sep 2019 |
USD |
65.81 |
66.05 |
65.67 |
65.945 |
65.945 |
+0.575 (+0.88%)
|
15,356 |
| 4 Sep 2019 |
USD |
65.21 |
65.37 |
65.18 |
65.37 |
65.37 |
+1.035 (+1.61%)
|
12,656 |
| 3 Sep 2019 |
USD |
64.41 |
64.41 |
64.24 |
64.335 |
64.335 |
-0.19 (-0.29%)
|
3,142 |
| 2 Sep 2019 |
USD |
64.52 |
64.7 |
64.5 |
64.525 |
64.525 |
+0.115 (+0.18%)
|
10,436 |
| 30 Aug 2019 |
USD |
64.46 |
64.89 |
64.36 |
64.41 |
64.41 |
+0.04 (+0.06%)
|
14,822 |
| 29 Aug 2019 |
USD |
63.59 |
64.51 |
63.59 |
64.37 |
64.37 |
+0.475 (+0.74%)
|
6,373 |
| 28 Aug 2019 |
USD |
63.75 |
63.895 |
63.75 |
63.895 |
63.895 |
-0.055 (-0.09%)
|
86 |
| 27 Aug 2019 |
USD |
63.97 |
64.09 |
63.54 |
63.95 |
63.95 |
+0.04 (+0.06%)
|
2,347 |
| 23 Aug 2019 |
USD |
64.33 |
64.33 |
63.88 |
63.91 |
63.91 |
-0.09 (-0.14%)
|
1,243 |
| 22 Aug 2019 |
USD |
64.13 |
64.32 |
64 |
64 |
64 |
-0.355 (-0.55%)
|
16,271 |
| 21 Aug 2019 |
USD |
64.05 |
64.4123 |
63.85 |
64.355 |
64.355 |
+0.765 (+1.20%)
|
1,668 |
| 20 Aug 2019 |
USD |
63.97 |
64.17 |
63.59 |
63.59 |
63.59 |
-0.47 (-0.73%)
|
2,628 |
| 19 Aug 2019 |
USD |
63.9 |
64.1 |
63.74 |
64.06 |
64.06 |
+0.685 (+1.08%)
|
16,416 |
| 16 Aug 2019 |
USD |
62.92 |
63.375 |
62.83 |
63.375 |
63.375 |
+0.765 (+1.22%)
|
5,550 |
| 15 Aug 2019 |
USD |
63.04 |
63.04 |
62.53 |
62.61 |
62.61 |
-0.275 (-0.44%)
|
5,215 |
| 14 Aug 2019 |
USD |
64.22 |
64.22 |
62.82 |
62.885 |
62.885 |
-1.48 (-2.30%)
|
3,225 |
| 13 Aug 2019 |
USD |
63.74 |
64.51 |
63.61 |
64.365 |
64.365 |
+0.19 (+0.30%)
|
12,905 |
