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 |
| 23 Dec 2014 |
USD |
56.95 |
56.95 |
56.825 |
56.825 |
56.825 |
-0.075 (-0.13%)
|
12,479 |
| 22 Dec 2014 |
USD |
56.99 |
57.17 |
56.73 |
56.9 |
56.9 |
+0.34 (+0.60%)
|
5,381 |
| 19 Dec 2014 |
USD |
56.41 |
56.69 |
56.3941 |
56.56 |
56.56 |
+0.14 (+0.25%)
|
17,125 |
| 18 Dec 2014 |
USD |
55.9 |
56.52 |
55.8 |
56.42 |
56.42 |
+0.985 (+1.78%)
|
2,792 |
| 17 Dec 2014 |
USD |
55.11 |
55.435 |
55.05 |
55.435 |
55.435 |
-0.215 (-0.39%)
|
5,402 |
| 16 Dec 2014 |
USD |
54.18 |
55.65 |
54.18 |
55.65 |
55.65 |
+1.175 (+2.16%)
|
18,098 |
| 15 Dec 2014 |
USD |
55.78 |
55.8 |
54.475 |
54.475 |
54.475 |
-1.405 (-2.51%)
|
33,141 |
| 12 Dec 2014 |
USD |
56.77 |
56.77 |
55.88 |
55.88 |
55.88 |
-1.23 (-2.15%)
|
3,490 |
| 11 Dec 2014 |
USD |
57.41 |
57.41 |
57.06 |
57.11 |
57.11 |
-0.11 (-0.19%)
|
2,479 |
| 10 Dec 2014 |
USD |
57.22 |
57.22 |
57.22 |
57.22 |
57.22 |
-0.195 (-0.34%)
|
0 |
| 9 Dec 2014 |
USD |
57.7 |
57.84 |
57.415 |
57.415 |
57.415 |
-0.82 (-1.41%)
|
1,310 |
| 8 Dec 2014 |
USD |
58.22 |
58.27 |
58.22 |
58.235 |
58.235 |
-0.395 (-0.67%)
|
3,939 |
| 5 Dec 2014 |
USD |
58.51 |
58.63 |
58.41 |
58.63 |
58.63 |
+0.36 (+0.62%)
|
3,014 |
| 4 Dec 2014 |
USD |
58.52 |
58.62 |
58.2 |
58.27 |
58.27 |
-0.145 (-0.25%)
|
46,075 |
| 3 Dec 2014 |
USD |
58.42 |
58.42 |
58.38 |
58.415 |
58.415 |
-0.005 (-0.01%)
|
6,167 |
| 2 Dec 2014 |
USD |
58.97 |
58.97 |
58.42 |
58.42 |
58.42 |
-0.105 (-0.18%)
|
324 |
| 1 Dec 2014 |
USD |
58.56 |
58.56 |
58.48 |
58.525 |
58.525 |
-0.13 (-0.22%)
|
46,383 |
| 28 Nov 2014 |
USD |
58.7 |
58.7 |
58.655 |
58.655 |
58.655 |
-0.21 (-0.36%)
|
374 |
| 27 Nov 2014 |
USD |
58.865 |
58.865 |
58.865 |
58.865 |
58.865 |
-0.06 (-0.10%)
|
0 |
| 26 Nov 2014 |
USD |
58.99 |
59.02 |
58.75 |
58.925 |
58.925 |
+0.31 (+0.53%)
|
6,573 |
| 25 Nov 2014 |
USD |
58.22 |
58.71 |
58.22 |
58.615 |
58.615 |
+0.145 (+0.25%)
|
19,094 |
| 24 Nov 2014 |
USD |
58.43 |
58.47 |
58.43 |
58.47 |
58.47 |
+0.225 (+0.39%)
|
167 |
| 21 Nov 2014 |
USD |
58.22 |
58.25 |
58.22 |
58.245 |
58.245 |
+0.665 (+1.15%)
|
1,840 |
| 20 Nov 2014 |
USD |
57.72 |
57.72 |
57.35 |
57.58 |
57.58 |
-0.195 (-0.34%)
|
10,281 |
| 19 Nov 2014 |
USD |
57.775 |
57.775 |
57.775 |
57.775 |
57.775 |
+0.015 (+0.03%)
|
0 |
| 18 Nov 2014 |
USD |
57.65 |
57.83 |
57.65 |
57.76 |
57.76 |
+0.7 (+1.23%)
|
1,038 |
| 17 Nov 2014 |
USD |
56.81 |
57.06 |
56.81 |
57.06 |
57.06 |
+0.18 (+0.32%)
|
2,110 |
| 14 Nov 2014 |
USD |
56.73 |
56.9 |
56.73 |
56.88 |
56.88 |
-0.085 (-0.15%)
|
867 |
| 13 Nov 2014 |
USD |
56.965 |
56.965 |
56.965 |
56.965 |
56.965 |
+0.245 (+0.43%)
|
0 |
| 12 Nov 2014 |
USD |
57.32 |
57.35 |
56.72 |
56.72 |
56.72 |
-0.58 (-1.01%)
|
35,102 |
