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 |
| 17 May 2019 |
USD |
65.21 |
65.35 |
65.03 |
65.275 |
65.275 |
-0.26 (-0.40%)
|
802 |
| 16 May 2019 |
USD |
65.23 |
65.535 |
65.12 |
65.535 |
65.535 |
+0.685 (+1.06%)
|
4,026 |
| 15 May 2019 |
USD |
65.05 |
65.05 |
64.07 |
64.85 |
64.85 |
+0.335 (+0.52%)
|
4,949 |
| 14 May 2019 |
USD |
64.26 |
64.515 |
64.24 |
64.515 |
64.515 |
+0.45 (+0.70%)
|
838 |
| 13 May 2019 |
USD |
64.22 |
64.22 |
64.065 |
64.065 |
64.065 |
-0.865 (-1.33%)
|
841 |
| 10 May 2019 |
USD |
65.08 |
65.14 |
64.81 |
64.93 |
64.93 |
+0.38 (+0.59%)
|
836 |
| 9 May 2019 |
USD |
64.97 |
64.97 |
64.55 |
64.55 |
64.55 |
-0.925 (-1.41%)
|
754 |
| 8 May 2019 |
USD |
65.45 |
65.48 |
65.13 |
65.475 |
65.475 |
+0.335 (+0.51%)
|
12,013 |
| 7 May 2019 |
USD |
65.81 |
66.35 |
65.14 |
65.14 |
65.14 |
-1.59 (-2.38%)
|
2,195 |
| 3 May 2019 |
USD |
66.43 |
66.82 |
66.43 |
66.73 |
66.73 |
+0.295 (+0.44%)
|
25,874 |
| 2 May 2019 |
USD |
67 |
67 |
66.435 |
66.435 |
66.435 |
-0.7 (-1.04%)
|
3,919 |
| 1 May 2019 |
USD |
67.23 |
67.26 |
67.03 |
67.135 |
67.135 |
+0.225 (+0.34%)
|
722 |
| 30 Apr 2019 |
USD |
66.71 |
66.96 |
66.71 |
66.91 |
66.91 |
+0.26 (+0.39%)
|
2,796 |
| 29 Apr 2019 |
USD |
66.6 |
66.66 |
66.37 |
66.65 |
66.65 |
+0.125 (+0.19%)
|
1,946 |
| 26 Apr 2019 |
USD |
66.35 |
66.54 |
66.15 |
66.525 |
66.525 |
+0.3 (+0.45%)
|
36,530 |
| 25 Apr 2019 |
USD |
66.25 |
66.27 |
66.1 |
66.225 |
66.225 |
-0.415 (-0.62%)
|
46,952 |
| 24 Apr 2019 |
USD |
66.55 |
66.92 |
66.55 |
66.64 |
66.64 |
-0.14 (-0.21%)
|
8,778 |
| 23 Apr 2019 |
USD |
66.45 |
66.85 |
66.45 |
66.78 |
66.78 |
-0.04 (-0.06%)
|
2,645 |
| 18 Apr 2019 |
USD |
66.93 |
66.93 |
66.54 |
66.82 |
66.82 |
-0.175 (-0.26%)
|
4,761 |
| 17 Apr 2019 |
USD |
66.95 |
67.07 |
66.92 |
66.995 |
66.995 |
+0.07 (+0.10%)
|
8,417 |
| 16 Apr 2019 |
USD |
66.8 |
66.97 |
66.8 |
66.925 |
66.925 |
+0.2 (+0.30%)
|
1,150 |
| 15 Apr 2019 |
USD |
66.78 |
66.83 |
66.7 |
66.725 |
66.725 |
+0.105 (+0.16%)
|
50,841 |
| 12 Apr 2019 |
USD |
66.37 |
66.63 |
66.37 |
66.62 |
66.62 |
+0.365 (+0.55%)
|
4,041 |
| 11 Apr 2019 |
USD |
66.14 |
66.27 |
66.04 |
66.255 |
66.255 |
+0.175 (+0.26%)
|
2,849 |
| 10 Apr 2019 |
USD |
66.32 |
66.32 |
65.9994 |
66.08 |
66.08 |
+0.04 (+0.06%)
|
843 |
| 9 Apr 2019 |
USD |
66.52 |
66.52 |
66.04 |
66.04 |
66.04 |
-0.09 (-0.14%)
|
168 |
| 8 Apr 2019 |
USD |
66.06 |
66.2814 |
66.06 |
66.13 |
66.13 |
0.0 (0.0%)
|
629 |
| 5 Apr 2019 |
USD |
66.04 |
66.19 |
66.04 |
66.13 |
66.13 |
+0.165 (+0.25%)
|
22,632 |
| 4 Apr 2019 |
USD |
65.98 |
66.0582 |
65.965 |
65.965 |
65.965 |
-0.16 (-0.24%)
|
5,373 |
| 3 Apr 2019 |
USD |
65.59 |
66.125 |
65.59 |
66.125 |
66.125 |
+0.82 (+1.26%)
|
1,155 |
