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 |
| 16 Feb 2024 |
USD |
90.7 |
91.16 |
90.63 |
91.1 |
91.1 |
+0.74 (+0.82%)
|
7,362 |
| 15 Feb 2024 |
USD |
89.96 |
90.38 |
89.93 |
90.36 |
90.36 |
+0.92 (+1.03%)
|
6,379 |
| 14 Feb 2024 |
USD |
89 |
89.47 |
89 |
89.44 |
89.44 |
+0.51 (+0.57%)
|
1,663 |
| 13 Feb 2024 |
USD |
89.92 |
90.1194 |
88.79 |
88.93 |
88.93 |
-1.325 (-1.47%)
|
7,936 |
| 12 Feb 2024 |
USD |
90.15 |
90.255 |
89.86 |
90.255 |
90.255 |
+0.365 (+0.41%)
|
1,233 |
| 9 Feb 2024 |
USD |
90.07 |
90.07 |
89.78 |
89.89 |
89.89 |
+0.1 (+0.11%)
|
384 |
| 8 Feb 2024 |
USD |
89.99 |
90.2 |
89.79 |
89.79 |
89.79 |
-0.07 (-0.08%)
|
882 |
| 7 Feb 2024 |
USD |
90.16 |
90.19 |
89.78 |
89.86 |
89.86 |
-0.18 (-0.20%)
|
9,084 |
| 6 Feb 2024 |
USD |
89.85 |
90.04 |
89.37 |
90.04 |
90.04 |
+0.825 (+0.92%)
|
1,240 |
| 5 Feb 2024 |
USD |
90.01 |
90.01 |
89.1796 |
89.215 |
89.215 |
-0.62 (-0.69%)
|
2,145 |
| 2 Feb 2024 |
USD |
91.04 |
91.17 |
89.8 |
89.835 |
89.835 |
-0.385 (-0.43%)
|
22,906 |
| 1 Feb 2024 |
USD |
90.03 |
90.33 |
90.02 |
90.22 |
90.22 |
-0.4 (-0.44%)
|
1,109 |
| 31 Jan 2024 |
USD |
90.58 |
91.07 |
90.5 |
90.62 |
90.62 |
-0.02 (-0.02%)
|
334 |
| 30 Jan 2024 |
USD |
90.5 |
90.6696 |
90.44 |
90.64 |
90.64 |
+0.575 (+0.64%)
|
13,233 |
| 29 Jan 2024 |
USD |
90.12 |
90.16 |
90 |
90.065 |
90.065 |
-0.345 (-0.38%)
|
6,862 |
| 26 Jan 2024 |
USD |
88.99 |
90.54 |
88.99 |
90.41 |
90.41 |
+1.31 (+1.47%)
|
3,505 |
| 25 Jan 2024 |
USD |
89.21 |
89.23 |
88.96 |
89.1 |
89.1 |
-0.32 (-0.36%)
|
1,174 |
| 24 Jan 2024 |
USD |
88.92 |
89.7 |
88.92 |
89.42 |
89.42 |
+1.65 (+1.88%)
|
2,676 |
| 23 Jan 2024 |
USD |
89.11 |
89.11 |
87.77 |
87.77 |
87.77 |
-0.77 (-0.87%)
|
948 |
| 22 Jan 2024 |
USD |
88.5 |
88.62 |
88.18 |
88.54 |
88.54 |
+0.755 (+0.86%)
|
5,991 |
| 19 Jan 2024 |
USD |
88.34 |
88.34 |
87.64 |
87.785 |
87.785 |
-0.14 (-0.16%)
|
2,948 |
| 18 Jan 2024 |
USD |
87.77 |
88.08 |
87.7 |
87.925 |
87.925 |
+0.645 (+0.74%)
|
1,885 |
| 17 Jan 2024 |
USD |
87.29 |
87.42 |
86.97 |
87.28 |
87.28 |
-1.22 (-1.38%)
|
2,981 |
| 16 Jan 2024 |
USD |
88.2 |
88.5 |
88.01 |
88.5 |
88.5 |
-0.695 (-0.78%)
|
2,638 |
| 15 Jan 2024 |
USD |
89.42 |
89.6 |
89.195 |
89.195 |
89.195 |
-0.565 (-0.63%)
|
714 |
| 12 Jan 2024 |
USD |
89.81 |
89.81 |
89.3 |
89.76 |
89.76 |
+0.95 (+1.07%)
|
3,127 |
| 11 Jan 2024 |
USD |
90.09 |
90.09 |
88.81 |
88.81 |
88.81 |
-0.81 (-0.90%)
|
1,302 |
| 10 Jan 2024 |
USD |
89.44 |
89.81 |
89.39 |
89.62 |
89.62 |
+0.03 (+0.03%)
|
3,701 |
| 9 Jan 2024 |
USD |
90.11 |
90.11 |
89.54 |
89.59 |
89.59 |
-0.555 (-0.62%)
|
1,059 |
| 8 Jan 2024 |
USD |
89.33 |
90.145 |
88.85 |
90.145 |
90.145 |
+0.325 (+0.36%)
|
3,703 |
