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 |
| 2 Apr 2019 |
USD |
65.12 |
65.38 |
65.12 |
65.305 |
65.305 |
+0.115 (+0.18%)
|
414 |
| 1 Apr 2019 |
USD |
65.16 |
65.2 |
65.14 |
65.19 |
65.19 |
+0.73 (+1.13%)
|
2,349 |
| 29 Mar 2019 |
USD |
64.08 |
64.6 |
64.08 |
64.46 |
64.46 |
+0.4 (+0.62%)
|
1,398 |
| 28 Mar 2019 |
USD |
63.87 |
64.58 |
63.87 |
64.06 |
64.06 |
-0.265 (-0.41%)
|
511 |
| 27 Mar 2019 |
USD |
64.18 |
64.325 |
64.18 |
64.325 |
64.325 |
-0.14 (-0.22%)
|
50 |
| 26 Mar 2019 |
USD |
64.36 |
64.47 |
64.36 |
64.465 |
64.465 |
+0.29 (+0.45%)
|
574 |
| 25 Mar 2019 |
USD |
63.98 |
64.3 |
63.98 |
64.175 |
64.175 |
-0.08 (-0.12%)
|
854 |
| 22 Mar 2019 |
USD |
65.75 |
65.75 |
64.23 |
64.255 |
64.255 |
-1.115 (-1.71%)
|
13,974 |
| 21 Mar 2019 |
USD |
65.52 |
65.6 |
65.37 |
65.37 |
65.37 |
-0.155 (-0.24%)
|
1,001 |
| 20 Mar 2019 |
USD |
65.94 |
65.94 |
65.52 |
65.525 |
65.525 |
-0.52 (-0.79%)
|
4,662 |
| 19 Mar 2019 |
USD |
65.67 |
66.18 |
65.67 |
66.045 |
66.045 |
+0.52 (+0.79%)
|
9,351 |
| 18 Mar 2019 |
USD |
65.47 |
65.57 |
65.41 |
65.525 |
65.525 |
+0.21 (+0.32%)
|
1,049 |
| 15 Mar 2019 |
USD |
64.87 |
65.315 |
64.87 |
65.315 |
65.315 |
+0.57 (+0.88%)
|
26,484 |
| 14 Mar 2019 |
USD |
64.54 |
64.745 |
64.52 |
64.745 |
64.745 |
+0.57 (+0.89%)
|
5,615 |
| 13 Mar 2019 |
USD |
63.7 |
64.19 |
63.7 |
64.175 |
64.175 |
+0.515 (+0.81%)
|
6,836 |
| 12 Mar 2019 |
USD |
63.93 |
63.93 |
63.66 |
63.66 |
63.66 |
+0.225 (+0.35%)
|
8,605 |
| 11 Mar 2019 |
USD |
63.22 |
63.435 |
63.19 |
63.435 |
63.435 |
+0.33 (+0.52%)
|
551 |
| 8 Mar 2019 |
USD |
63.04 |
63.11 |
62.86 |
63.105 |
63.105 |
-0.355 (-0.56%)
|
2,647 |
| 7 Mar 2019 |
USD |
64.01 |
64.02 |
63.46 |
63.46 |
63.46 |
-0.77 (-1.20%)
|
1,122 |
| 6 Mar 2019 |
USD |
64.14 |
64.29 |
64.14 |
64.23 |
64.23 |
+0.04 (+0.06%)
|
85 |
| 5 Mar 2019 |
USD |
64.09 |
64.2261 |
64.09 |
64.19 |
64.19 |
+0.03 (+0.05%)
|
1,160 |
| 4 Mar 2019 |
USD |
64.39 |
64.45 |
64.16 |
64.16 |
64.16 |
-0.21 (-0.33%)
|
1,044 |
| 1 Mar 2019 |
USD |
64.34 |
64.44 |
64.31 |
64.37 |
64.37 |
+0.34 (+0.53%)
|
4,659 |
| 28 Feb 2019 |
USD |
63.82 |
64.17 |
63.82 |
64.03 |
64.03 |
+0.105 (+0.16%)
|
100 |
| 27 Feb 2019 |
USD |
64.24 |
64.24 |
63.85 |
63.925 |
63.925 |
-0.25 (-0.39%)
|
4,851 |
| 26 Feb 2019 |
USD |
63.57 |
64.24 |
63.57 |
64.175 |
64.175 |
+0.37 (+0.58%)
|
35,944 |
| 25 Feb 2019 |
USD |
63.81 |
63.81 |
63.77 |
63.805 |
63.805 |
+0.165 (+0.26%)
|
3,764 |
| 22 Feb 2019 |
USD |
63.15 |
63.64 |
63.15 |
63.64 |
63.64 |
+0.265 (+0.42%)
|
3,190 |
| 21 Feb 2019 |
USD |
63.7 |
63.71 |
63.375 |
63.375 |
63.375 |
-0.365 (-0.57%)
|
2,708 |
| 20 Feb 2019 |
USD |
63.37 |
63.74 |
63.26 |
63.74 |
63.74 |
+0.635 (+1.01%)
|
31,323 |
