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

35.01 USD +0.24 (+0.69%)
Official Closing Price Updated: 6:30 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 35.37 35.38 34.91 35.01 239,052 +0.24(+0.69%)
Jan 25, 2022 34.67 34.94 34.41 34.77 107,394 -0.21(-0.60%)
Jan 24, 2022 34.67 34.98 34.03 34.98 186,489 -0.38(-1.07%)
Jan 21, 2022 35.67 35.71 35.33 35.36 179,233 -0.58(-1.61%)
Jan 20, 2022 36.16 36.31 35.93 35.94 2,878,820 -0.12(-0.35%)
Jan 19, 2022 36.30 36.32 36.06 36.06 107,767 -0.03(-0.07%)
Jan 18, 2022 36.11 36.20 36.01 36.09 87,343 -0.18(-0.50%)
Jan 14, 2022 36.27 0 +0.05(+0.14%)
Jan 13, 2022 36.53 36.53 36.21 36.22 192,010 -0.27(-0.74%)
Jan 12, 2022 36.49 36.54 36.42 36.49 127,886 +0.04(+0.11%)
Jan 11, 2022 36.25 36.45 36.19 36.45 331,908 +0.25(+0.69%)
Jan 10, 2022 36.19 36.23 35.91 36.20 53,374 -0.31(-0.86%)
Jan 07, 2022 36.49 36.53 36.33 36.51 59,712 -0.03(-0.07%)
Jan 06, 2022 36.56 36.60 36.42 36.54 68,526 -0.07(-0.19%)
Jan 05, 2022 36.97 37.00 36.61 36.61 81,445 -0.37(-1.00%)
Jan 04, 2022 37.05 37.05 36.83 36.98 172,873 +0.11(+0.30%)
Jan 03, 2022 36.83 36.90 36.69 36.87 321,935 +0.49(+1.35%)
Dec 31, 2021 36.49 36.52 36.38 36.38 40,206 -0.10(-0.27%)
Dec 30, 2021 36.61 36.64 36.46 36.48 83,644 -0.06(-0.16%)
Dec 29, 2021 36.53 36.61 36.42 36.54 102,715 -0.09(-0.25%)
Dec 28, 2021 36.65 36.71 36.54 36.63 75,744 +0.06(+0.16%)
Dec 27, 2021 36.35 36.57 36.28 36.57 45,494 +0.38(+1.05%)
Dec 23, 2021 36.11 36.26 36.11 36.19 50,810 +0.18(+0.50%)
Dec 22, 2021 35.66 36.03 35.62 36.01 87,494 +0.26(+0.73%)
Dec 21, 2021 35.53 35.75 35.49 35.75 73,775 +0.45(+1.27%)
Dec 20, 2021 35.14 35.30 35.04 35.30 60,209 -0.06(-0.17%)
Dec 17, 2021 35.45 35.58 35.33 35.36 81,130 -0.36(-1.01%)
Dec 16, 2021 35.90 35.94 35.65 35.72 91,452 -0.09(-0.25%)
Dec 15, 2021 35.49 35.81 35.36 35.81 58,377 +0.38(+1.07%)
Dec 14, 2021 35.46 35.56 35.29 35.43 56,059 -0.19(-0.53%)
Dec 13, 2021 35.81 35.82 35.60 35.62 41,448 -0.21(-0.59%)
Dec 10, 2021 35.86 35.93 35.75 35.83 59,783 +0.05(+0.14%)
Dec 09, 2021 35.93 35.94 35.78 35.78 59,655 -0.26(-0.72%)
Dec 08, 2021 36.11 36.12 35.97 36.04 113,002 -0.02(-0.06%)
Dec 07, 2021 35.88 36.13 35.88 36.06 55,998 +0.73(+2.07%)
Dec 06, 2021 35.20 35.38 35.11 35.33 111,215 +0.51(+1.46%)
Dec 03, 2021 35.10 35.15 34.64 34.82 61,397 -0.22(-0.63%)
Dec 02, 2021 34.81 35.13 34.81 35.04 234,982 +0.33(+0.95%)
Dec 01, 2021 35.14 35.45 34.64 34.71 1,604,803 -0.02(-0.06%)
Nov 30, 2021 34.92 35.02 34.63 34.73 53,490 -0.42(-1.19%)
Nov 29, 2021 35.26 35.26 35.01 35.15 45,548 +0.25(+0.72%)
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%)
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.