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 |
| 5 Jan 2024 |
USD |
89.17 |
89.82 |
88.65 |
89.82 |
89.82 |
-0.215 (-0.24%)
|
2,981 |
| 4 Jan 2024 |
USD |
89.79 |
90.035 |
89.18 |
90.035 |
90.035 |
+1.03 (+1.16%)
|
5,547 |
| 3 Jan 2024 |
USD |
89.99 |
89.99 |
88.93 |
89.005 |
89.005 |
-1.05 (-1.17%)
|
3,099 |
| 2 Jan 2024 |
USD |
91.37 |
91.49 |
89.66 |
90.055 |
90.055 |
-1.175 (-1.29%)
|
16,133 |
| 29 Dec 2023 |
USD |
90.87 |
91.23 |
90.87 |
91.23 |
91.23 |
+0.295 (+0.32%)
|
983 |
| 28 Dec 2023 |
USD |
91.33 |
91.53 |
90.935 |
90.935 |
90.935 |
-0.43 (-0.47%)
|
1,438 |
| 27 Dec 2023 |
USD |
91.02 |
91.365 |
90.6477 |
91.365 |
91.365 |
+1 (+1.11%)
|
1,938 |
| 22 Dec 2023 |
USD |
90.02 |
90.365 |
90.02 |
90.365 |
90.365 |
+0.345 (+0.38%)
|
760 |
| 21 Dec 2023 |
USD |
89.56 |
90.03 |
89.4 |
90.02 |
90.02 |
0.0 (0.0%)
|
12,503 |
| 20 Dec 2023 |
USD |
90.22 |
90.22 |
89.63 |
90.02 |
90.02 |
+0.07 (+0.08%)
|
1,318 |
| 19 Dec 2023 |
USD |
89.44 |
90 |
89.42 |
89.95 |
89.95 |
+0.845 (+0.95%)
|
5,847 |
| 18 Dec 2023 |
USD |
89.29 |
89.3 |
88.9409 |
89.105 |
89.105 |
-0.17 (-0.19%)
|
2,445 |
| 15 Dec 2023 |
USD |
89.79 |
90.07 |
89.21 |
89.275 |
89.275 |
-0.605 (-0.67%)
|
21,574 |
| 14 Dec 2023 |
USD |
89.64 |
89.9 |
89.5 |
89.88 |
89.88 |
+2.345 (+2.68%)
|
2,804 |
| 13 Dec 2023 |
USD |
87.72 |
87.92 |
87.535 |
87.535 |
87.535 |
-0.04 (-0.05%)
|
6,723 |
| 12 Dec 2023 |
USD |
87.65 |
87.93 |
87.54 |
87.575 |
87.575 |
+0.12 (+0.14%)
|
17,708 |
| 11 Dec 2023 |
USD |
87.22 |
87.5 |
87.2 |
87.455 |
87.455 |
+0.235 (+0.27%)
|
13,567 |
| 8 Dec 2023 |
USD |
87.11 |
87.44 |
87.01 |
87.22 |
87.22 |
+0.39 (+0.45%)
|
3,597 |
| 7 Dec 2023 |
USD |
86.79 |
86.99 |
86.61 |
86.83 |
86.83 |
-0.315 (-0.36%)
|
3,342 |
| 6 Dec 2023 |
USD |
87.09 |
87.42 |
86.75 |
87.145 |
87.145 |
+0.41 (+0.47%)
|
4,700 |
| 5 Dec 2023 |
USD |
86.67 |
86.8 |
86.67 |
86.735 |
86.735 |
+0.09 (+0.10%)
|
4,157 |
| 4 Dec 2023 |
USD |
86.91 |
87.08 |
86.52 |
86.645 |
86.645 |
-0.425 (-0.49%)
|
10,465 |
| 1 Dec 2023 |
USD |
86.88 |
87.2898 |
86.49 |
87.07 |
87.07 |
+0.53 (+0.61%)
|
6,497 |
| 30 Nov 2023 |
USD |
86.42 |
86.61 |
86.42 |
86.54 |
86.54 |
+0.06 (+0.07%)
|
1,022 |
| 29 Nov 2023 |
USD |
86.68 |
86.83 |
86.48 |
86.48 |
86.48 |
+0.145 (+0.17%)
|
2,576 |
| 28 Nov 2023 |
USD |
85.81 |
86.335 |
85.81 |
86.335 |
86.335 |
+0.13 (+0.15%)
|
365 |
| 27 Nov 2023 |
USD |
86.31 |
86.52 |
86.205 |
86.205 |
86.205 |
-0.335 (-0.39%)
|
2,218 |
| 24 Nov 2023 |
USD |
85.93 |
86.54 |
85.93 |
86.54 |
86.54 |
+0.555 (+0.65%)
|
124 |
| 23 Nov 2023 |
USD |
85.73 |
85.985 |
85.73 |
85.985 |
85.985 |
+0.525 (+0.61%)
|
841 |
| 22 Nov 2023 |
USD |
85.73 |
85.77 |
85.43 |
85.46 |
85.46 |
-0.165 (-0.19%)
|
9,837 |
