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 2024 |
USD |
95.62 |
95.62 |
94.55 |
94.55 |
94.55 |
-1.13 (-1.18%)
|
3,825 |
| 28 Mar 2024 |
USD |
95.56 |
95.73 |
95.46 |
95.68 |
95.68 |
+0.15 (+0.16%)
|
36,802 |
| 27 Mar 2024 |
USD |
95.47 |
95.5596 |
95.44 |
95.53 |
95.53 |
+0.04 (+0.04%)
|
792 |
| 26 Mar 2024 |
USD |
95.4 |
95.78 |
95.4 |
95.49 |
95.49 |
+0.075 (+0.08%)
|
1,676 |
| 25 Mar 2024 |
USD |
95.12 |
95.51 |
94.87 |
95.415 |
95.415 |
+0.295 (+0.31%)
|
4,842 |
| 22 Mar 2024 |
USD |
94.9 |
95.26 |
94.9 |
95.12 |
95.12 |
-0.37 (-0.39%)
|
22,426 |
| 21 Mar 2024 |
USD |
95.77 |
95.84 |
95.38 |
95.49 |
95.49 |
+0.89 (+0.94%)
|
1,957 |
| 20 Mar 2024 |
USD |
94.78 |
94.78 |
94.22 |
94.6 |
94.6 |
0.0 (0.0%)
|
823 |
| 19 Mar 2024 |
USD |
94.17 |
94.6 |
94.1606 |
94.6 |
94.6 |
+0.09 (+0.10%)
|
853 |
| 18 Mar 2024 |
USD |
95.09 |
95.1 |
94.51 |
94.51 |
94.51 |
-0.375 (-0.40%)
|
1,267 |
| 15 Mar 2024 |
USD |
95.14 |
95.35 |
94.885 |
94.885 |
94.885 |
-0.265 (-0.28%)
|
2,809 |
| 14 Mar 2024 |
USD |
95.95 |
96.1 |
95.15 |
95.15 |
95.15 |
-0.52 (-0.54%)
|
652 |
| 13 Mar 2024 |
USD |
95.46 |
95.78 |
95.45 |
95.67 |
95.67 |
+0.32 (+0.34%)
|
421 |
| 12 Mar 2024 |
USD |
94.9 |
95.37 |
94.79 |
95.35 |
95.35 |
+0.89 (+0.94%)
|
1,316 |
| 11 Mar 2024 |
USD |
94.5 |
94.5 |
94.41 |
94.46 |
94.46 |
-0.46 (-0.48%)
|
546 |
| 8 Mar 2024 |
USD |
95.01 |
95.25 |
94.89 |
94.92 |
94.92 |
-0.04 (-0.04%)
|
686 |
| 7 Mar 2024 |
USD |
93.3 |
94.97 |
93.3 |
94.96 |
94.96 |
+1.38 (+1.47%)
|
8,461 |
| 6 Mar 2024 |
USD |
92.81 |
93.58 |
92.81 |
93.58 |
93.58 |
+0.72 (+0.78%)
|
1,771 |
| 5 Mar 2024 |
USD |
92.64 |
93.04 |
92.61 |
92.86 |
92.86 |
-0.135 (-0.15%)
|
892 |
| 4 Mar 2024 |
USD |
92.96 |
93.0296 |
92.71 |
92.995 |
92.995 |
+0.315 (+0.34%)
|
10,858 |
| 1 Mar 2024 |
USD |
92.29 |
92.71 |
92.19 |
92.68 |
92.68 |
+0.63 (+0.68%)
|
3,097 |
| 29 Feb 2024 |
USD |
92.34 |
92.5305 |
92.05 |
92.05 |
92.05 |
-0.18 (-0.20%)
|
55,263 |
| 28 Feb 2024 |
USD |
92.17 |
92.29 |
92.07 |
92.23 |
92.23 |
-0.5 (-0.54%)
|
3,614 |
| 27 Feb 2024 |
USD |
92.71 |
92.73 |
92.54 |
92.73 |
92.73 |
+0.165 (+0.18%)
|
5,237 |
| 26 Feb 2024 |
USD |
92.45 |
92.71 |
92.45 |
92.565 |
92.565 |
-0.065 (-0.07%)
|
891 |
| 23 Feb 2024 |
USD |
92.41 |
92.63 |
92.24 |
92.63 |
92.63 |
+0.38 (+0.41%)
|
281,253 |
| 22 Feb 2024 |
USD |
92.24 |
92.34 |
92.24 |
92.25 |
92.25 |
+0.86 (+0.94%)
|
3,075 |
| 21 Feb 2024 |
USD |
91.1 |
91.42 |
91.1 |
91.39 |
91.39 |
-0.17 (-0.19%)
|
25,793 |
| 20 Feb 2024 |
USD |
91.2 |
91.63 |
91.2 |
91.56 |
91.56 |
+0.34 (+0.37%)
|
2,621 |
| 19 Feb 2024 |
USD |
90.93 |
91.22 |
90.93 |
91.22 |
91.22 |
+0.12 (+0.13%)
|
4,833 |
