Db-Xt MSCI Europe Hgd Eq (NY: DBEU )

34.90 USD -1.11 (-3.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 35.18 35.21 34.79 34.90 64,387 -1.10(-3.07%)
Nov 24, 2021 35.73 36.01 35.73 36.01 41,259 -0.05(-0.15%)
Nov 23, 2021 36.08 36.17 35.89 36.06 96,071 -0.12(-0.33%)
Nov 22, 2021 36.31 36.42 36.18 36.18 77,698 -0.10(-0.28%)
Nov 19, 2021 36.38 36.39 36.26 36.28 118,788 -0.28(-0.77%)
Nov 18, 2021 36.58 36.56 36.54 36.56 120,494 -0.06(-0.16%)
Nov 17, 2021 36.65 36.66 36.59 36.62 47,212 -0.01(-0.01%)
Nov 16, 2021 36.64 36.69 36.62 36.62 85,960 +0.04(+0.12%)
Nov 15, 2021 36.59 36.61 36.52 36.58 175,155 +0.07(+0.19%)
Nov 12, 2021 36.50 36.54 36.45 36.51 111,925 +0.09(+0.25%)
Nov 11, 2021 36.40 36.45 36.35 36.42 124,891 +0.24(+0.66%)
Nov 10, 2021 36.19 36.18 37,561 -0.03(-0.08%)
Nov 09, 2021 36.32 36.36 36.16 36.21 55,519 -0.05(-0.14%)
Nov 08, 2021 36.35 36.35 36.23 36.26 36,580 -0.03(-0.08%)
Nov 05, 2021 36.35 36.36 36.16 36.29 137,472 +0.04(+0.11%)
Nov 04, 2021 36.17 36.25 36.17 36.25 68,149 +0.06(+0.17%)
Nov 03, 2021 35.92 36.19 35.92 36.19 215,701 +0.27(+0.75%)
Nov 02, 2021 35.83 35.95 35.82 35.92 103,256 +0.04(+0.11%)
Nov 01, 2021 35.75 35.88 35.73 35.88 63,470 +0.23(+0.65%)
Oct 29, 2021 35.42 35.65 35.40 35.65 49,526 +0.06(+0.17%)
Oct 28, 2021 35.51 35.60 35.49 35.59 28,613 +0.17(+0.47%)
Oct 27, 2021 35.53 35.55 35.42 35.42 45,512 -0.12(-0.32%)
Oct 26, 2021 35.56 35.54 52,410 +0.19(+0.54%)
Oct 25, 2021 35.36 35.39 35.29 35.35 29,290 -0.07(-0.20%)
Oct 22, 2021 35.37 35.44 35.30 35.42 56,076 +0.15(+0.43%)
Oct 21, 2021 35.12 35.27 35.11 35.27 39,569 +0.09(+0.26%)
Oct 20, 2021 35.18 35.22 35.10 35.18 84,042 +0.07(+0.20%)
Oct 19, 2021 35.03 35.12 35.00 35.11 54,766 +0.10(+0.29%)
Oct 18, 2021 34.95 35.04 34.89 35.01 113,040 -0.18(-0.51%)
Oct 15, 2021 35.09 35.20 35.09 35.19 37,122 +0.18(+0.51%)
Oct 14, 2021 34.93 35.01 34.88 35.01 64,476 +0.36(+1.05%)
Oct 13, 2021 34.53 34.67 34.49 34.65 289,160 +0.31(+0.92%)
Oct 12, 2021 34.31 34.42 34.27 34.33 58,871 +0.11(+0.32%)
Oct 11, 2021 34.25 34.37 34.21 34.22 26,438 -0.12(-0.35%)
Oct 08, 2021 34.41 34.43 34.30 34.34 41,580 -0.01(-0.04%)
Oct 07, 2021 34.29 34.45 34.29 34.35 80,264 +0.26(+0.75%)
Oct 06, 2021 33.81 34.10 33.78 34.10 264,320 -0.10(-0.29%)
Oct 05, 2021 34.04 34.27 34.02 34.20 226,963 +0.24(+0.71%)
Oct 04, 2021 34.12 34.17 33.88 33.96 1,489,725 -0.28(-0.82%)
Oct 01, 2021 34.16 34.32 33.99 34.24 186,814 +0.08(+0.23%)
Sep 30, 2021 34.34 34.35 34.13 34.16 67,763 -0.14(-0.41%)
Sep 29, 2021 34.36 34.39 34.24 34.30 41,577 +0.17(+0.50%)
Sep 28, 2021 34.25 34.25 34.01 34.13 64,101 -0.62(-1.78%)
Sep 27, 2021 34.70 34.77 34.65 34.75 76,550 -0.06(-0.17%)
Sep 24, 2021 34.74 34.87 34.74 34.81 63,811 -0.29(-0.83%)
Sep 23, 2021 35.00 35.11 35.00 35.10 141,033 +0.34(+0.98%)
Sep 22, 2021 34.68 34.89 34.68 34.76 119,816 +0.38(+1.11%)
Sep 21, 2021 34.47 34.54 34.38 34.38 156,676 +0.34(+1.00%)
Sep 20, 2021 33.93 34.10 33.79 34.04 158,457 -0.64(-1.85%)
Sep 17, 2021 34.97 34.97 34.61 34.68 47,549 -0.41(-1.17%)
Sep 16, 2021 35.03 35.12 34.91 35.09 92,156 +0.18(+0.52%)
Sep 15, 2021 34.86 34.92 34.74 34.91 244,746 -0.08(-0.23%)
Sep 14, 2021 35.10 35.12 34.96 34.99 43,633 -0.06(-0.17%)
Sep 13, 2021 35.18 35.18 34.97 35.05 83,055 +0.21(+0.60%)
Sep 10, 2021 35.11 35.11 34.83 34.84 58,797 -0.07(-0.20%)
Sep 09, 2021 34.98 35.14 34.87 34.91 73,436 -0.22(-0.63%)
Sep 08, 2021 35.22 35.30 35.10 35.13 130,860 -0.29(-0.82%)
Sep 07, 2021 35.49 35.53 35.39 35.42 48,532 +0.06(+0.18%)
Sep 03, 2021 35.29 35.38 35.24 35.35 19,116 -0.17(-0.49%)
Sep 02, 2021 35.60 35.61 35.50 35.53 58,106 +0.04(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.