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

36.07 USD -0.20 (-0.55%)
Streaming Delayed Price Updated: 12:25 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 35.45 35.55 35.39 35.49 39,511 +0.18(+0.51%)
Aug 31, 2021 35.33 35.33 35.19 35.31 234,845 -0.12(-0.34%)
Aug 30, 2021 35.41 35.47 35.36 35.43 55,989 +0.02(+0.06%)
Aug 27, 2021 35.24 35.42 35.24 35.41 108,780 +0.20(+0.57%)
Aug 26, 2021 35.25 35.31 35.19 35.21 44,536 -0.09(-0.25%)
Aug 25, 2021 35.32 35.33 35.28 35.30 49,156 +0.00(+0.00%)
Aug 24, 2021 35.22 35.35 35.22 35.30 105,939 -0.01(-0.02%)
Aug 23, 2021 35.27 35.37 35.24 35.31 104,160 +0.09(+0.25%)
Aug 20, 2021 35.01 35.22 35.01 35.22 52,037 +0.14(+0.39%)
Aug 19, 2021 34.90 35.14 34.90 35.08 32,653 -0.21(-0.59%)
Aug 18, 2021 35.42 35.50 35.29 35.29 69,419 -0.15(-0.42%)
Aug 17, 2021 35.39 35.49 35.29 35.44 45,461 -0.09(-0.25%)
Aug 16, 2021 35.41 35.53 35.34 35.53 35,863 -0.14(-0.39%)
Aug 13, 2021 35.67 35.67 35.60 35.67 163,269 +0.05(+0.15%)
Aug 12, 2021 35.59 35.63 35.53 35.62 149,852 +0.08(+0.21%)
Aug 11, 2021 35.51 35.55 35.46 35.54 65,010 +0.14(+0.40%)
Aug 10, 2021 35.35 35.40 35.33 35.40 50,134 +0.16(+0.45%)
Aug 09, 2021 35.22 35.27 35.18 35.24 40,986 +0.07(+0.20%)
Aug 06, 2021 35.15 35.19 35.11 35.17 69,891 +0.05(+0.16%)
Aug 05, 2021 35.10 35.14 35.09 35.12 63,024 +0.12(+0.36%)
Aug 04, 2021 34.94 35.04 34.93 34.99 120,844 +0.07(+0.20%)
Aug 03, 2021 34.85 34.93 34.73 34.92 103,453 +0.26(+0.74%)
Aug 02, 2021 34.76 34.80 34.65 34.66 485,050 +0.10(+0.30%)
Jul 30, 2021 34.58 34.66 34.52 34.56 132,293 -0.09(-0.26%)
Jul 29, 2021 34.72 34.73 34.64 34.65 122,375 +0.16(+0.45%)
Jul 28, 2021 34.47 34.54 34.43 34.49 53,979 +0.08(+0.22%)
Jul 27, 2021 34.38 34.42 34.22 34.42 29,519 -0.16(-0.45%)
Jul 26, 2021 34.56 34.58 34.49 34.58 30,654 -0.00(-0.01%)
Jul 23, 2021 34.53 34.64 34.51 34.58 32,135 +0.33(+0.97%)
Jul 22, 2021 34.25 34.29 34.19 34.25 26,233 +0.05(+0.14%)
Jul 21, 2021 34.05 34.22 34.05 34.20 33,766 +0.49(+1.45%)
Jul 20, 2021 33.45 33.74 33.40 33.71 65,613 +0.29(+0.87%)
Jul 19, 2021 33.41 33.45 33.26 33.42 49,403 -0.61(-1.79%)
Jul 16, 2021 34.24 34.24 33.99 34.03 56,815 -0.18(-0.54%)
Jul 15, 2021 34.21 34.28 34.14 34.21 79,397 -0.27(-0.77%)
Jul 14, 2021 34.54 34.56 34.47 34.48 35,995 -0.08(-0.23%)
Jul 13, 2021 34.55 34.58 34.50 34.56 33,132 -0.01(-0.03%)
Jul 12, 2021 34.45 34.59 34.45 34.57 40,967 +0.21(+0.61%)
Jul 09, 2021 34.19 34.38 34.17 34.36 1,096,577 +0.39(+1.15%)
Jul 08, 2021 33.83 34.02 33.71 33.97 181,653 -0.56(-1.62%)
Jul 07, 2021 34.39 34.53 34.36 34.53 96,933 +0.30(+0.88%)
Jul 06, 2021 34.44 34.44 34.12 34.23 39,292 -0.12(-0.36%)
Jul 02, 2021 34.36 34.36 34.25 34.35 32,780 -0.05(-0.13%)
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.