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 |
| 21 Nov 2023 |
USD |
85.76 |
85.85 |
85.625 |
85.625 |
85.625 |
-0.185 (-0.22%)
|
750 |
| 20 Nov 2023 |
USD |
85.61 |
85.81 |
85.53 |
85.81 |
85.81 |
+0.585 (+0.69%)
|
4,773 |
| 17 Nov 2023 |
USD |
84.95 |
85.25 |
84.95 |
85.225 |
85.225 |
+0.995 (+1.18%)
|
11,661 |
| 16 Nov 2023 |
USD |
84.57 |
84.61 |
84.23 |
84.23 |
84.23 |
-0.56 (-0.66%)
|
588 |
| 15 Nov 2023 |
USD |
84.6 |
85.1 |
84.5 |
84.79 |
84.79 |
+0.395 (+0.47%)
|
25,768 |
| 14 Nov 2023 |
USD |
82.37 |
84.395 |
82.36 |
84.395 |
84.395 |
+2.225 (+2.71%)
|
3,226 |
| 13 Nov 2023 |
USD |
81.83 |
82.18 |
81.56 |
82.17 |
82.17 |
+0.835 (+1.03%)
|
12,157 |
| 10 Nov 2023 |
USD |
81.53 |
81.53 |
80.99 |
81.335 |
81.335 |
-1.16 (-1.41%)
|
1,107 |
| 9 Nov 2023 |
USD |
81.69 |
82.52 |
81.69 |
82.495 |
82.495 |
+0.715 (+0.87%)
|
2,256 |
| 8 Nov 2023 |
USD |
80.99 |
81.88 |
80.99 |
81.78 |
81.78 |
+0.425 (+0.52%)
|
4,027 |
| 7 Nov 2023 |
USD |
81.46 |
81.55 |
81.24 |
81.355 |
81.355 |
-0.62 (-0.76%)
|
53,792 |
| 6 Nov 2023 |
USD |
82.06 |
82.09 |
81.8 |
81.975 |
81.975 |
-0.005 (-0.01%)
|
1,673 |
| 3 Nov 2023 |
USD |
81.2 |
81.98 |
81.2 |
81.98 |
81.98 |
+1.01 (+1.25%)
|
701 |
| 2 Nov 2023 |
USD |
81.04 |
81.21 |
80.97 |
80.97 |
80.97 |
+1.84 (+2.33%)
|
515 |
| 1 Nov 2023 |
USD |
79.1 |
79.62 |
78.75 |
79.13 |
79.13 |
+0.34 (+0.43%)
|
1,685 |
| 31 Oct 2023 |
USD |
79.21 |
79.67 |
78.79 |
78.79 |
78.79 |
+0.1 (+0.13%)
|
6,606 |
| 30 Oct 2023 |
USD |
78.58 |
79.01 |
78.58 |
78.69 |
78.69 |
+0.315 (+0.40%)
|
7,474 |
| 27 Oct 2023 |
USD |
78.52 |
78.87 |
78.09 |
78.375 |
78.375 |
-0.135 (-0.17%)
|
7,083 |
| 26 Oct 2023 |
USD |
78.36 |
78.94 |
78.2396 |
78.51 |
78.51 |
-0.91 (-1.15%)
|
16,897 |
| 25 Oct 2023 |
USD |
79.15 |
79.42 |
78.97 |
79.42 |
79.42 |
+0.165 (+0.21%)
|
874 |
| 24 Oct 2023 |
USD |
79.2 |
79.46 |
79.19 |
79.255 |
79.255 |
-0.05 (-0.06%)
|
10,259 |
| 23 Oct 2023 |
USD |
78.76 |
79.36 |
78.4 |
79.305 |
79.305 |
+0.19 (+0.24%)
|
1,241 |
| 20 Oct 2023 |
USD |
79.34 |
79.6 |
79.115 |
79.115 |
79.115 |
-0.975 (-1.22%)
|
2,728 |
| 19 Oct 2023 |
USD |
80.08 |
80.14 |
79.9 |
80.09 |
80.09 |
-0.54 (-0.67%)
|
1,621 |
| 18 Oct 2023 |
USD |
81.52 |
81.66 |
80.62 |
80.63 |
80.63 |
-1.19 (-1.45%)
|
4,101 |
| 17 Oct 2023 |
USD |
81.59 |
81.82 |
81.58 |
81.82 |
81.82 |
+0.145 (+0.18%)
|
271 |
| 16 Oct 2023 |
USD |
81.29 |
81.69 |
81.26 |
81.675 |
81.675 |
+0.555 (+0.68%)
|
566 |
| 13 Oct 2023 |
USD |
82 |
82 |
81.12 |
81.12 |
81.12 |
-1.12 (-1.36%)
|
581 |
| 12 Oct 2023 |
USD |
83.25 |
83.2686 |
82.24 |
82.24 |
82.24 |
-0.435 (-0.53%)
|
1,737 |
| 11 Oct 2023 |
USD |
82.4 |
82.93 |
82.32 |
82.675 |
82.675 |
+0.195 (+0.24%)
|
8,408 |
