Xtrackers MSCI Europe UCITS ET
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Oct 2018 |
USD |
62.92 |
63.06 |
62.515 |
62.515 |
62.515 |
-1.23 (-1.93%)
|
1,636 |
| 10 Oct 2018 |
USD |
64.82 |
64.82 |
63.6252 |
63.745 |
63.745 |
-0.65 (-1.01%)
|
21,025 |
| 9 Oct 2018 |
USD |
63.97 |
64.395 |
63.77 |
64.395 |
64.395 |
+0.225 (+0.35%)
|
20,134 |
| 8 Oct 2018 |
USD |
64.76 |
64.76 |
64.16 |
64.17 |
64.17 |
-0.9 (-1.38%)
|
911 |
| 5 Oct 2018 |
USD |
65.39 |
65.39 |
65 |
65.07 |
65.07 |
-0.59 (-0.90%)
|
5,843 |
| 4 Oct 2018 |
USD |
66.25 |
66.25 |
65.59 |
65.66 |
65.66 |
-0.8 (-1.20%)
|
49,454 |
| 3 Oct 2018 |
USD |
66.48 |
66.64 |
66.45 |
66.46 |
66.46 |
+0.24 (+0.36%)
|
6,545 |
| 2 Oct 2018 |
USD |
66.05 |
66.23 |
65.75 |
66.22 |
66.22 |
-0.475 (-0.71%)
|
17,844 |
| 1 Oct 2018 |
USD |
66.9 |
66.95 |
66.69 |
66.695 |
66.695 |
-0.09 (-0.13%)
|
48,302 |
| 28 Sep 2018 |
USD |
67.07 |
67.07 |
66.32 |
66.785 |
66.785 |
-0.8 (-1.18%)
|
43,798 |
| 27 Sep 2018 |
USD |
67.53 |
67.65 |
67.5 |
67.585 |
67.585 |
-0.17 (-0.25%)
|
507 |
| 26 Sep 2018 |
USD |
67.67 |
67.755 |
67.63 |
67.755 |
67.755 |
+0.065 (+0.10%)
|
1,296 |
| 25 Sep 2018 |
USD |
67.62 |
67.72 |
67.62 |
67.69 |
67.69 |
+0.275 (+0.41%)
|
2,963 |
| 24 Sep 2018 |
USD |
67.46 |
67.67 |
67.35 |
67.415 |
67.415 |
-0.15 (-0.22%)
|
1,485 |
| 21 Sep 2018 |
USD |
67.85 |
67.85 |
67.48 |
67.565 |
67.565 |
+0.29 (+0.43%)
|
2,309 |
| 20 Sep 2018 |
USD |
66.6 |
67.3518 |
66.6 |
67.275 |
67.275 |
+0.93 (+1.40%)
|
6,486 |
| 19 Sep 2018 |
USD |
66.39 |
66.3912 |
66.27 |
66.345 |
66.345 |
+0.19 (+0.29%)
|
550 |
| 18 Sep 2018 |
USD |
66.48 |
66.48 |
66.05 |
66.155 |
66.155 |
+0.05 (+0.08%)
|
11,802 |
| 17 Sep 2018 |
USD |
65.71 |
66.15 |
65.71 |
66.105 |
66.105 |
+0.18 (+0.27%)
|
1,277 |
| 14 Sep 2018 |
USD |
66.1 |
66.1 |
65.82 |
65.925 |
65.925 |
+0.165 (+0.25%)
|
3,601 |
| 13 Sep 2018 |
USD |
65.66 |
65.76 |
65.62 |
65.76 |
65.76 |
+0.185 (+0.28%)
|
2,810 |
| 12 Sep 2018 |
USD |
65.38 |
65.575 |
65.1698 |
65.575 |
65.575 |
+0.61 (+0.94%)
|
1,422 |
| 11 Sep 2018 |
USD |
65.34 |
65.37 |
64.85 |
64.965 |
64.965 |
-0.245 (-0.38%)
|
729 |
| 10 Sep 2018 |
USD |
64.78 |
65.2824 |
64.78 |
65.21 |
65.21 |
+0.49 (+0.76%)
|
8,514 |
| 7 Sep 2018 |
USD |
65.03 |
65.14 |
64.34 |
64.72 |
64.72 |
-0.16 (-0.25%)
|
14,605 |
| 6 Sep 2018 |
USD |
65.2 |
65.45 |
64.88 |
64.88 |
64.88 |
-0.31 (-0.48%)
|
7,799 |
| 5 Sep 2018 |
USD |
65.5 |
65.62 |
65.14 |
65.19 |
65.19 |
-0.43 (-0.66%)
|
3,709 |
| 4 Sep 2018 |
USD |
66.34 |
66.48 |
65.47 |
65.62 |
65.62 |
-0.865 (-1.30%)
|
36,775 |
| 3 Sep 2018 |
USD |
66.485 |
66.485 |
66.485 |
66.485 |
66.485 |
+0.185 (+0.28%)
|
0 |
| 31 Aug 2018 |
USD |
66.95 |
66.98 |
66.3 |
66.3 |
66.3 |
-0.83 (-1.24%)
|
11,119 |
