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 |
| 1 Jul 2019 |
USD |
67.78 |
67.99 |
67.59 |
67.625 |
67.625 |
+0.075 (+0.11%)
|
35,644 |
| 28 Jun 2019 |
USD |
66.98 |
67.55 |
66.98 |
67.55 |
67.55 |
+0.565 (+0.84%)
|
22,088 |
| 27 Jun 2019 |
USD |
67.14 |
67.15 |
66.98 |
66.985 |
66.985 |
-0.065 (-0.10%)
|
207 |
| 26 Jun 2019 |
USD |
66.97 |
67.09 |
66.97 |
67.05 |
67.05 |
-0.26 (-0.39%)
|
262 |
| 25 Jun 2019 |
USD |
67.35 |
67.37 |
67.19 |
67.31 |
67.31 |
-0.105 (-0.16%)
|
5,029 |
| 24 Jun 2019 |
USD |
67.64 |
67.64 |
67.36 |
67.415 |
67.415 |
+0.355 (+0.53%)
|
5,984 |
| 21 Jun 2019 |
USD |
67.29 |
67.45 |
67.06 |
67.06 |
67.06 |
-0.185 (-0.28%)
|
10,745 |
| 20 Jun 2019 |
USD |
67.4 |
67.4 |
67.245 |
67.245 |
67.245 |
+0.695 (+1.04%)
|
83 |
| 19 Jun 2019 |
USD |
66.37 |
66.55 |
66.3391 |
66.55 |
66.55 |
+0.07 (+0.11%)
|
1,908 |
| 18 Jun 2019 |
USD |
65.25 |
66.48 |
65.25 |
66.48 |
66.48 |
+0.97 (+1.48%)
|
49,615 |
| 17 Jun 2019 |
USD |
65.44 |
65.51 |
65.33 |
65.51 |
65.51 |
+0.075 (+0.11%)
|
390 |
| 14 Jun 2019 |
USD |
65.87 |
65.88 |
65.435 |
65.435 |
65.435 |
-0.57 (-0.86%)
|
2,944 |
| 13 Jun 2019 |
USD |
65.99 |
66.14 |
65.92 |
66.005 |
66.005 |
-0.165 (-0.25%)
|
11,543 |
| 12 Jun 2019 |
USD |
66.21 |
66.21 |
66.16 |
66.17 |
66.17 |
-0.195 (-0.29%)
|
774 |
| 11 Jun 2019 |
USD |
65.8 |
66.55 |
65.8 |
66.365 |
66.365 |
+0.36 (+0.55%)
|
10,210 |
| 10 Jun 2019 |
USD |
65.86 |
66.005 |
65.84 |
66.005 |
66.005 |
+0.185 (+0.28%)
|
479 |
| 7 Jun 2019 |
USD |
65.37 |
65.82 |
65.34 |
65.82 |
65.82 |
+0.85 (+1.31%)
|
2,586 |
| 6 Jun 2019 |
USD |
65.06 |
65.06 |
64.97 |
64.97 |
64.97 |
+0.23 (+0.36%)
|
28,372 |
| 5 Jun 2019 |
USD |
64.96 |
65.1188 |
64.74 |
64.74 |
64.74 |
+0.145 (+0.22%)
|
11,956 |
| 4 Jun 2019 |
USD |
63.93 |
64.595 |
63.93 |
64.595 |
64.595 |
+0.635 (+0.99%)
|
414 |
| 3 Jun 2019 |
USD |
63.15 |
63.96 |
63.15 |
63.96 |
63.96 |
+0.55 (+0.87%)
|
34,757 |
| 31 May 2019 |
USD |
63.27 |
63.41 |
63.03 |
63.41 |
63.41 |
-0.47 (-0.74%)
|
3,497 |
| 30 May 2019 |
USD |
63.8 |
63.88 |
63.73 |
63.88 |
63.88 |
+0.415 (+0.65%)
|
1,550 |
| 29 May 2019 |
USD |
63.465 |
63.465 |
63.465 |
63.465 |
63.465 |
-1.115 (-1.73%)
|
0 |
| 28 May 2019 |
USD |
64.75 |
64.84 |
64.58 |
64.58 |
64.58 |
-0.14 (-0.22%)
|
7,468 |
| 24 May 2019 |
USD |
64.59 |
64.79 |
64.53 |
64.72 |
64.72 |
+0.62 (+0.97%)
|
228 |
| 23 May 2019 |
USD |
64.41 |
64.41 |
63.9 |
64.1 |
64.1 |
-0.855 (-1.32%)
|
1,202 |
| 22 May 2019 |
USD |
64.91 |
65 |
64.65 |
64.955 |
64.955 |
-0.085 (-0.13%)
|
2,184 |
| 21 May 2019 |
USD |
64.88 |
65.04 |
64.88 |
65.04 |
65.04 |
+0.4 (+0.62%)
|
134 |
| 20 May 2019 |
USD |
65.53 |
65.53 |
64.54 |
64.64 |
64.64 |
-0.635 (-0.97%)
|
248 |
