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 |
| 12 Aug 2019 |
USD |
64.6 |
64.6 |
64.11 |
64.175 |
64.175 |
-0.065 (-0.10%)
|
3,870 |
| 9 Aug 2019 |
USD |
64.56 |
64.56 |
64.24 |
64.24 |
64.24 |
-0.425 (-0.66%)
|
7,053 |
| 8 Aug 2019 |
USD |
64.15 |
64.7 |
64.15 |
64.665 |
64.665 |
+0.94 (+1.48%)
|
618 |
| 7 Aug 2019 |
USD |
63.64 |
63.9998 |
63.41 |
63.725 |
63.725 |
+0.25 (+0.39%)
|
3,967 |
| 6 Aug 2019 |
USD |
64.02 |
64.15 |
63.475 |
63.475 |
63.475 |
-0.265 (-0.42%)
|
48,527 |
| 5 Aug 2019 |
USD |
63.68 |
63.78 |
63.68 |
63.74 |
63.74 |
-1.075 (-1.66%)
|
483 |
| 2 Aug 2019 |
USD |
65.12 |
65.26 |
64.815 |
64.815 |
64.815 |
-1.365 (-2.06%)
|
360 |
| 1 Aug 2019 |
USD |
66.18 |
66.18 |
66.18 |
66.18 |
66.18 |
-0.08 (-0.12%)
|
0 |
| 31 Jul 2019 |
USD |
65.95 |
66.38 |
65.95 |
66.26 |
66.26 |
+0.015 (+0.02%)
|
2,136 |
| 30 Jul 2019 |
USD |
67.39 |
67.39 |
66.03 |
66.245 |
66.245 |
-0.9 (-1.34%)
|
8,788 |
| 29 Jul 2019 |
USD |
67.06 |
67.145 |
67.0591 |
67.145 |
67.145 |
+0.165 (+0.25%)
|
877 |
| 26 Jul 2019 |
USD |
66.85 |
66.98 |
66.85 |
66.98 |
66.98 |
+0.02 (+0.03%)
|
626 |
| 25 Jul 2019 |
USD |
67.32 |
67.62 |
66.96 |
66.96 |
66.96 |
-0.3 (-0.45%)
|
3,350 |
| 24 Jul 2019 |
USD |
67.22 |
67.26 |
67.04 |
67.26 |
67.26 |
-0.095 (-0.14%)
|
345 |
| 23 Jul 2019 |
USD |
67.14 |
67.49 |
67.14 |
67.355 |
67.355 |
+0.38 (+0.57%)
|
4,799 |
| 22 Jul 2019 |
USD |
66.96 |
67.06 |
66.82 |
66.975 |
66.975 |
+0.075 (+0.11%)
|
335 |
| 19 Jul 2019 |
USD |
67.2 |
67.2 |
66.86 |
66.9 |
66.9 |
+0.02 (+0.03%)
|
500 |
| 18 Jul 2019 |
USD |
66.82 |
66.94 |
66.74 |
66.88 |
66.88 |
-0.125 (-0.19%)
|
11,574 |
| 17 Jul 2019 |
USD |
67.24 |
67.24 |
67.005 |
67.005 |
67.005 |
-0.18 (-0.27%)
|
2,470 |
| 16 Jul 2019 |
USD |
67.05 |
67.24 |
67.05 |
67.185 |
67.185 |
-0.105 (-0.16%)
|
377 |
| 15 Jul 2019 |
USD |
67 |
67.33 |
66.97 |
67.29 |
67.29 |
+0.235 (+0.35%)
|
2,729 |
| 12 Jul 2019 |
USD |
67.23 |
67.23 |
66.99 |
67.055 |
67.055 |
-0.06 (-0.09%)
|
781 |
| 11 Jul 2019 |
USD |
67.41 |
67.46 |
67.115 |
67.115 |
67.115 |
-0.03 (-0.04%)
|
1,049 |
| 10 Jul 2019 |
USD |
67.145 |
67.145 |
67.145 |
67.145 |
67.145 |
+0.12 (+0.18%)
|
0 |
| 9 Jul 2019 |
USD |
67.14 |
67.17 |
66.74 |
67.025 |
67.025 |
-0.385 (-0.57%)
|
3,920 |
| 8 Jul 2019 |
USD |
67.63 |
67.65 |
67.33 |
67.41 |
67.41 |
-0.01 (-0.01%)
|
1,893 |
| 5 Jul 2019 |
USD |
68.04 |
68.04 |
67.28 |
67.42 |
67.42 |
-0.91 (-1.33%)
|
2,038 |
| 4 Jul 2019 |
USD |
68.32 |
68.33 |
68.32 |
68.33 |
68.33 |
+0.08 (+0.12%)
|
6,220 |
| 3 Jul 2019 |
USD |
67.81 |
68.2591 |
67.81 |
68.25 |
68.25 |
+0.48 (+0.71%)
|
224 |
| 2 Jul 2019 |
USD |
67.59 |
67.83 |
67.52 |
67.77 |
67.77 |
+0.145 (+0.21%)
|
38,553 |
