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

34.77 USD -0.21 (-0.60%)
Official Closing Price Updated: 8:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 30.81 30.82 30.71 30.72 29,100 -0.20(-0.65%)
Nov 27, 2019 30.89 30.93 30.89 30.92 159,800 +0.07(+0.23%)
Nov 26, 2019 30.86 30.89 30.84 30.85 59,525 +0.01(+0.03%)
Nov 25, 2019 30.77 30.84 30.77 30.84 79,295 +0.23(+0.75%)
Nov 22, 2019 30.62 30.63 30.55 30.61 59,700 +0.18(+0.59%)
Nov 21, 2019 30.39 30.46 30.31 30.43 123,789 +0.02(+0.07%)
Nov 20, 2019 30.47 30.52 30.34 30.41 135,091 -0.21(-0.69%)
Nov 19, 2019 30.80 30.80 30.57 30.62 333,650 -0.01(-0.03%)
Nov 18, 2019 30.55 30.65 30.53 30.63 97,217 -0.01(-0.03%)
Nov 15, 2019 30.57 30.65 30.55 30.64 56,400 +0.09(+0.29%)
Nov 14, 2019 30.51 30.58 30.45 30.55 201,079 -0.07(-0.23%)
Nov 13, 2019 30.60 30.67 30.57 30.62 145,440 -0.09(-0.29%)
Nov 12, 2019 30.68 30.77 30.66 30.71 71,448 +0.07(+0.23%)
Nov 11, 2019 30.53 30.66 30.53 30.64 45,377 -0.12(-0.39%)
Nov 08, 2019 30.67 30.76 30.58 30.76 46,300 +0.06(+0.20%)
Nov 07, 2019 30.74 30.75 30.66 30.70 185,528 +0.11(+0.36%)
Nov 06, 2019 30.58 30.66 30.54 30.59 155,132 +0.05(+0.16%)
Nov 05, 2019 30.54 30.59 30.52 30.54 1,337,928 +0.00(+0.00%)
Nov 04, 2019 30.56 30.59 30.50 30.54 83,516 +0.29(+0.95%)
Nov 01, 2019 30.20 30.26 30.19 30.25 164,600 +0.18(+0.61%)
Oct 31, 2019 30.08 30.10 29.98 30.07 279,426 -0.21(-0.69%)
Oct 30, 2019 30.16 30.28 30.02 30.28 75,977 +0.08(+0.26%)
Oct 29, 2019 30.08 30.20 30.08 30.20 44,675 -0.01(-0.03%)
Oct 28, 2019 30.22 30.26 30.19 30.21 158,037 +0.05(+0.17%)
Oct 25, 2019 30.05 30.16 30.03 30.16 94,700 +0.05(+0.17%)
Oct 24, 2019 30.02 30.11 30.02 30.11 2,050,249 +0.22(+0.74%)
Oct 23, 2019 29.79 29.94 29.79 29.89 2,232,446 +0.16(+0.54%)
Oct 22, 2019 29.81 29.85 29.71 29.73 155,044 -0.03(-0.10%)
Oct 21, 2019 29.76 29.78 29.72 29.76 54,038 +0.17(+0.57%)
Oct 18, 2019 29.63 29.69 29.53 29.59 71,200 -0.10(-0.34%)
Oct 17, 2019 29.82 29.82 29.64 29.69 245,096 -0.02(-0.07%)
Oct 16, 2019 29.73 29.77 29.67 29.71 128,909 -0.04(-0.13%)
Oct 15, 2019 29.63 29.83 29.63 29.75 289,120 +0.18(+0.61%)
Oct 14, 2019 29.52 29.58 29.45 29.57 441,372 +0.03(+0.10%)
Oct 11, 2019 29.54 29.68 29.50 29.54 201,600 +0.40(+1.37%)
Oct 10, 2019 29.04 29.28 29.02 29.14 209,137 +0.04(+0.14%)
Oct 09, 2019 29.04 29.14 28.99 29.10 88,127 +0.23(+0.80%)
Oct 08, 2019 28.91 29.03 28.85 28.87 153,051 -0.25(-0.86%)
Oct 07, 2019 29.07 29.25 29.07 29.12 102,370 +0.07(+0.24%)
Oct 04, 2019 28.87 29.06 28.84 29.05 94,400 +0.20(+0.69%)
Oct 03, 2019 28.67 28.85 28.42 28.85 190,812 +0.17(+0.59%)
Oct 02, 2019 28.98 28.99 28.63 28.68 160,688 -0.76(-2.58%)
Oct 01, 2019 29.80 29.80 29.40 29.44 415,808 -0.39(-1.31%)
Sep 30, 2019 29.74 29.85 29.74 29.83 141,533 +0.18(+0.61%)
Sep 27, 2019 29.70 29.75 29.58 29.65 125,800 -0.02(-0.07%)
Sep 26, 2019 29.57 29.67 29.56 29.67 142,269 +0.26(+0.88%)
Sep 25, 2019 29.26 29.45 29.20 29.41 50,687 +0.04(+0.14%)
Sep 24, 2019 29.57 29.58 29.34 29.37 77,589 -0.25(-0.84%)
Sep 23, 2019 29.55 29.62 29.51 29.62 92,025 -0.01(-0.03%)
Sep 20, 2019 29.77 29.83 29.63 29.63 90,300 -0.01(-0.03%)
Sep 19, 2019 29.69 29.75 29.64 29.64 22,335 +0.03(+0.10%)
Sep 18, 2019 29.56 29.63 29.50 29.61 97,962 +0.07(+0.24%)
Sep 17, 2019 29.48 29.57 29.48 29.54 140,979 +0.02(+0.07%)
Sep 16, 2019 29.58 29.63 29.52 29.52 126,242 -0.14(-0.47%)
Sep 13, 2019 29.70 29.78 29.66 29.66 65,200 -0.06(-0.20%)
Sep 12, 2019 29.64 29.74 29.52 29.72 171,875 +0.11(+0.37%)
Sep 11, 2019 29.52 29.63 29.52 29.61 88,172 +0.19(+0.65%)
Sep 10, 2019 29.29 29.47 29.26 29.42 281,981 +0.06(+0.20%)
Sep 09, 2019 29.38 29.38 29.28 29.36 122,012 -0.03(-0.10%)
Sep 06, 2019 29.35 29.45 29.34 29.39 158,100 +0.09(+0.31%)
Sep 05, 2019 29.28 29.35 29.26 29.30 349,217 +0.11(+0.38%)
Sep 04, 2019 29.13 29.19 29.10 29.19 139,066 +0.23(+0.79%)
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.