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 |
| 10 Oct 2023 |
USD |
81.41 |
82.48 |
81.41 |
82.48 |
82.48 |
+2.025 (+2.52%)
|
2,319 |
| 9 Oct 2023 |
USD |
80.35 |
80.77 |
80.24 |
80.455 |
80.455 |
-0.5 (-0.62%)
|
1,700 |
| 6 Oct 2023 |
USD |
80.22 |
80.955 |
79.71 |
80.955 |
80.955 |
+1.105 (+1.38%)
|
3,712 |
| 5 Oct 2023 |
USD |
79.79 |
79.85 |
79.51 |
79.85 |
79.85 |
+0.325 (+0.41%)
|
670 |
| 4 Oct 2023 |
USD |
78.98 |
79.93 |
78.96 |
79.525 |
79.525 |
+0.26 (+0.33%)
|
32,110 |
| 3 Oct 2023 |
USD |
80.31 |
80.4 |
79.22 |
79.265 |
79.265 |
-1.205 (-1.50%)
|
7,512 |
| 2 Oct 2023 |
USD |
81.95 |
82.11 |
80.296 |
80.47 |
80.47 |
-1.35 (-1.65%)
|
16,511 |
| 29 Sep 2023 |
USD |
81.95 |
82.65 |
77.618 |
81.82 |
81.82 |
+0.415 (+0.51%)
|
19,592 |
| 28 Sep 2023 |
USD |
80.87 |
81.44 |
80.31 |
81.405 |
81.405 |
+0.675 (+0.84%)
|
33,472 |
| 27 Sep 2023 |
USD |
81.41 |
81.44 |
80.58 |
80.73 |
80.73 |
-0.535 (-0.66%)
|
11,434 |
| 26 Sep 2023 |
USD |
81.66 |
81.7 |
81.18 |
81.265 |
81.265 |
-0.54 (-0.66%)
|
4,552 |
| 25 Sep 2023 |
USD |
82.84 |
82.84 |
81.53 |
81.805 |
81.805 |
-1.085 (-1.31%)
|
14,805 |
| 22 Sep 2023 |
USD |
82.7 |
83.04 |
82.58 |
82.89 |
82.89 |
-0.285 (-0.34%)
|
28,638 |
| 21 Sep 2023 |
USD |
83.75 |
83.75 |
82.91 |
83.175 |
83.175 |
-1.55 (-1.83%)
|
43,051 |
| 20 Sep 2023 |
USD |
84.2 |
84.82 |
84.19 |
84.725 |
84.725 |
+1.035 (+1.24%)
|
25,535 |
| 19 Sep 2023 |
USD |
83.81 |
84.0097 |
83.64 |
83.69 |
83.69 |
-0.05 (-0.06%)
|
865 |
| 18 Sep 2023 |
USD |
84.26 |
84.26 |
83.62 |
83.74 |
83.74 |
-0.94 (-1.11%)
|
6,330 |
| 15 Sep 2023 |
USD |
85.25 |
85.25 |
84.56 |
84.68 |
84.68 |
+0.285 (+0.34%)
|
2,188 |
| 14 Sep 2023 |
USD |
83.78 |
84.395 |
83.56 |
84.395 |
84.395 |
+0.695 (+0.83%)
|
25,298 |
| 13 Sep 2023 |
USD |
83.6 |
83.7 |
83.32 |
83.7 |
83.7 |
-0.115 (-0.14%)
|
3,266 |
| 12 Sep 2023 |
USD |
84.12 |
84.29 |
83.68 |
83.815 |
83.815 |
-0.315 (-0.37%)
|
1,521 |
| 11 Sep 2023 |
USD |
84.22 |
84.23 |
83.91 |
84.13 |
84.13 |
+0.545 (+0.65%)
|
10,789 |
| 8 Sep 2023 |
USD |
83.08 |
83.6818 |
82.83 |
83.585 |
83.585 |
+0.285 (+0.34%)
|
11,429 |
| 7 Sep 2023 |
USD |
83.33 |
83.73 |
83.05 |
83.3 |
83.3 |
-0.14 (-0.17%)
|
8,453 |
| 6 Sep 2023 |
USD |
83.76 |
83.76 |
83.36 |
83.44 |
83.44 |
-0.49 (-0.58%)
|
17,182 |
| 5 Sep 2023 |
USD |
83.82 |
84.49 |
83.82 |
83.93 |
83.93 |
-0.73 (-0.86%)
|
64,097 |
| 4 Sep 2023 |
USD |
85.42 |
85.44 |
84.66 |
84.66 |
84.66 |
-0.06 (-0.07%)
|
1,650 |
| 1 Sep 2023 |
USD |
85.38 |
85.62 |
84.72 |
84.72 |
84.72 |
-0.41 (-0.48%)
|
364 |
| 31 Aug 2023 |
USD |
85.93 |
85.93 |
85.13 |
85.13 |
85.13 |
-0.85 (-0.99%)
|
5,080 |
| 30 Aug 2023 |
USD |
85.72 |
86.27 |
85.35 |
85.98 |
85.98 |
+0.52 (+0.61%)
|
2,417 |
