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 |
| 30 Aug 2018 |
USD |
67.6 |
67.6 |
67.13 |
67.13 |
67.13 |
-0.5 (-0.74%)
|
6,393 |
| 29 Aug 2018 |
USD |
67.29 |
67.63 |
67.29 |
67.63 |
67.63 |
0.0 (0.0%)
|
2,284 |
| 28 Aug 2018 |
USD |
67.52 |
67.67 |
67.52 |
67.63 |
67.63 |
+0.91 (+1.36%)
|
1,128 |
| 24 Aug 2018 |
USD |
66.54 |
66.72 |
66.54 |
66.72 |
66.72 |
+0.35 (+0.53%)
|
9,515 |
| 23 Aug 2018 |
USD |
66.52 |
66.53 |
66.37 |
66.37 |
66.37 |
-0.27 (-0.41%)
|
324 |
| 22 Aug 2018 |
USD |
66.49 |
66.72 |
66.48 |
66.64 |
66.64 |
+0.37 (+0.56%)
|
5,515 |
| 21 Aug 2018 |
USD |
66.07 |
66.4 |
65.91 |
66.27 |
66.27 |
+0.645 (+0.98%)
|
10,947 |
| 20 Aug 2018 |
USD |
65.54 |
65.65 |
65.49 |
65.625 |
65.625 |
+0.57 (+0.88%)
|
4,106 |
| 17 Aug 2018 |
USD |
65.14 |
65.14 |
64.76 |
65.055 |
65.055 |
-0.01 (-0.02%)
|
4,747 |
| 16 Aug 2018 |
USD |
64.79 |
65.07 |
64.78 |
65.065 |
65.065 |
+0.945 (+1.47%)
|
1,607 |
| 15 Aug 2018 |
USD |
65.33 |
65.33 |
64.12 |
64.12 |
64.12 |
-1.32 (-2.02%)
|
11,285 |
| 14 Aug 2018 |
USD |
65.91 |
65.91 |
65.44 |
65.44 |
65.44 |
-0.275 (-0.42%)
|
4,360 |
| 13 Aug 2018 |
USD |
65.68 |
65.715 |
65.58 |
65.715 |
65.715 |
-0.145 (-0.22%)
|
228 |
| 10 Aug 2018 |
USD |
66.86 |
66.86 |
65.8 |
65.86 |
65.86 |
-1.64 (-2.43%)
|
1,972 |
| 9 Aug 2018 |
USD |
67.5 |
67.5 |
67.5 |
67.5 |
67.5 |
-0.035 (-0.05%)
|
0 |
| 8 Aug 2018 |
USD |
67.72 |
67.72 |
67.41 |
67.535 |
67.535 |
-0.125 (-0.18%)
|
4,092 |
| 7 Aug 2018 |
USD |
67.47 |
67.76 |
67.37 |
67.66 |
67.66 |
+0.55 (+0.82%)
|
3,438 |
| 6 Aug 2018 |
USD |
67.24 |
67.24 |
67.11 |
67.11 |
67.11 |
-0.33 (-0.49%)
|
576 |
| 3 Aug 2018 |
USD |
67.1 |
67.5168 |
66.96 |
67.44 |
67.44 |
+0.42 (+0.63%)
|
1,862 |
| 2 Aug 2018 |
USD |
67.27 |
67.27 |
67.02 |
67.02 |
67.02 |
-0.83 (-1.22%)
|
1,222 |
| 1 Aug 2018 |
USD |
68.05 |
68.13 |
67.85 |
67.85 |
67.85 |
-0.645 (-0.94%)
|
4,112 |
| 31 Jul 2018 |
USD |
68.54 |
68.6 |
68.495 |
68.495 |
68.495 |
+0.155 (+0.23%)
|
1,075 |
| 30 Jul 2018 |
USD |
68.1 |
68.39 |
68.1 |
68.34 |
68.34 |
+0.16 (+0.23%)
|
2,907 |
| 27 Jul 2018 |
USD |
67.99 |
68.18 |
67.97 |
68.18 |
68.18 |
+0.23 (+0.34%)
|
11,907 |
| 26 Jul 2018 |
USD |
67.75 |
68.1234 |
67.75 |
67.95 |
67.95 |
+0.52 (+0.77%)
|
1,801 |
| 25 Jul 2018 |
USD |
67.87 |
67.87 |
67.43 |
67.43 |
67.43 |
-0.41 (-0.60%)
|
2,271 |
| 24 Jul 2018 |
USD |
67.2 |
68.0188 |
67.2 |
67.84 |
67.84 |
+0.615 (+0.91%)
|
819 |
| 23 Jul 2018 |
USD |
67.33 |
67.39 |
67.225 |
67.225 |
67.225 |
-0.21 (-0.31%)
|
6,872 |
| 20 Jul 2018 |
USD |
67.26 |
67.46 |
66.82 |
67.435 |
67.435 |
+0.565 (+0.84%)
|
758 |
| 19 Jul 2018 |
USD |
66.87 |
66.87 |
66.87 |
66.87 |
66.87 |
-0.41 (-0.61%)
|
0 |
