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 |
8 Mar 2018 |
USD |
67.83 |
68.04 |
67.83 |
67.98 |
67.98 |
+0.415 (+0.61%)
|
470 |
7 Mar 2018 |
USD |
67.25 |
67.565 |
67.25 |
67.565 |
67.565 |
+0.06 (+0.09%)
|
8,713 |
6 Mar 2018 |
USD |
67.53 |
67.76 |
67.505 |
67.505 |
67.505 |
+0.435 (+0.65%)
|
6,576 |
5 Mar 2018 |
USD |
66.57 |
67.07 |
66.57 |
67.07 |
67.07 |
+0.87 (+1.31%)
|
5,174 |
2 Mar 2018 |
USD |
66.03 |
66.2 |
66.03 |
66.2 |
66.2 |
-0.64 (-0.96%)
|
4,425 |
1 Mar 2018 |
USD |
67.52 |
67.52 |
66.7 |
66.84 |
66.84 |
-1.035 (-1.52%)
|
13,716 |
28 Feb 2018 |
USD |
68.06 |
68.24 |
67.81 |
67.875 |
67.875 |
-0.6 (-0.88%)
|
8,476 |
27 Feb 2018 |
USD |
68.81 |
68.84 |
68.41 |
68.475 |
68.475 |
-0.585 (-0.85%)
|
1,905 |
26 Feb 2018 |
USD |
69.01 |
69.21 |
68.81 |
69.06 |
69.06 |
+0.51 (+0.74%)
|
13,817 |
23 Feb 2018 |
USD |
68.51 |
68.665 |
68.51 |
68.55 |
68.55 |
-0.115 (-0.17%)
|
21,763 |
22 Feb 2018 |
USD |
67.78 |
68.665 |
67.78 |
68.665 |
68.665 |
+0.155 (+0.23%)
|
6,523 |
21 Feb 2018 |
USD |
68.36 |
68.68 |
68.14 |
68.51 |
68.51 |
-0.09 (-0.13%)
|
8,561 |
20 Feb 2018 |
USD |
68.26 |
68.6 |
68.26 |
68.6 |
68.6 |
+0.115 (+0.17%)
|
1,150 |
19 Feb 2018 |
USD |
68.53 |
68.53 |
68.48 |
68.485 |
68.485 |
-0.765 (-1.10%)
|
304 |
16 Feb 2018 |
USD |
69.39 |
69.41 |
69.25 |
69.25 |
69.25 |
+0.58 (+0.84%)
|
5,438 |
15 Feb 2018 |
USD |
69.17 |
69.19 |
68.54 |
68.67 |
68.67 |
+0.725 (+1.07%)
|
14,105 |
14 Feb 2018 |
USD |
67.32 |
67.945 |
66.59 |
67.945 |
67.945 |
+0.98 (+1.46%)
|
1,975 |
13 Feb 2018 |
USD |
67.2 |
67.21 |
66.965 |
66.965 |
66.965 |
+0.005 (+0.01%)
|
2,096 |
12 Feb 2018 |
USD |
66.87 |
67.22 |
66.85 |
66.96 |
66.96 |
+1.27 (+1.93%)
|
12,118 |
9 Feb 2018 |
USD |
65.92 |
66.5 |
65.69 |
65.69 |
65.69 |
-0.89 (-1.34%)
|
7,786 |
8 Feb 2018 |
USD |
67.68 |
67.81 |
66.58 |
66.58 |
66.58 |
-1.665 (-2.44%)
|
5,462 |
7 Feb 2018 |
USD |
68.18 |
68.45 |
67.6 |
68.245 |
68.245 |
+0.985 (+1.46%)
|
52,682 |
6 Feb 2018 |
USD |
68.08 |
68.18 |
67.2 |
67.26 |
67.26 |
-2.035 (-2.94%)
|
71,211 |
5 Feb 2018 |
USD |
69.4 |
69.52 |
69.295 |
69.295 |
69.295 |
-1.22 (-1.73%)
|
1,609 |
2 Feb 2018 |
USD |
70.515 |
70.515 |
70.515 |
70.515 |
70.515 |
-1.06 (-1.48%)
|
0 |
1 Feb 2018 |
USD |
72.23 |
72.27 |
71.56 |
71.575 |
71.575 |
-0.245 (-0.34%)
|
10,654 |
31 Jan 2018 |
USD |
72.21 |
72.22 |
71.82 |
71.82 |
71.82 |
-0.01 (-0.01%)
|
3,939 |
30 Jan 2018 |
USD |
71.78 |
72.32 |
71.77 |
71.83 |
71.83 |
-0.295 (-0.41%)
|
4,238 |
29 Jan 2018 |
USD |
72.72 |
72.72 |
72.125 |
72.125 |
72.125 |
-0.64 (-0.88%)
|
8,064 |
26 Jan 2018 |
USD |
72.86 |
72.95 |
71.415 |
72.765 |
72.765 |
-0.045 (-0.06%)
|
65,315 |