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

34.95 USD +0.57 (+1.65%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 34.91 34.96 34.89 34.95 55,907 +0.35(+1.02%)
Jun 23, 2021 34.79 34.79 34.58 34.60 27,886 -0.20(-0.58%)
Jun 22, 2021 34.79 34.86 34.73 34.80 94,990 -0.05(-0.14%)
Jun 21, 2021 34.61 34.85 34.60 34.85 34,396 +0.31(+0.90%)
Jun 18, 2021 34.61 34.64 34.49 34.54 51,405 -0.53(-1.51%)
Jun 17, 2021 34.99 35.10 34.95 35.07 36,912 -0.03(-0.09%)
Jun 16, 2021 35.11 35.16 35.00 35.10 49,182 +0.02(+0.06%)
Jun 15, 2021 35.06 35.09 35.00 35.08 14,175 +0.07(+0.21%)
Jun 14, 2021 34.91 35.01 34.91 35.01 19,365 +0.04(+0.10%)
Jun 11, 2021 34.85 34.97 34.83 34.97 261,769 +0.29(+0.84%)
Jun 10, 2021 34.69 34.73 34.60 34.68 38,871 +0.04(+0.12%)
Jun 09, 2021 34.60 34.67 34.55 34.64 108,054 +0.01(+0.03%)
Jun 08, 2021 34.68 34.68 34.58 34.63 31,853 +0.05(+0.14%)
Jun 07, 2021 34.56 34.61 34.53 34.58 30,573 +0.12(+0.35%)
Jun 04, 2021 34.42 34.51 34.35 34.46 129,764 +0.10(+0.29%)
Jun 03, 2021 34.30 34.39 34.28 34.36 104,349 -0.02(-0.06%)
Jun 02, 2021 34.40 34.42 34.33 34.38 68,246 +0.05(+0.14%)
Jun 01, 2021 34.47 34.48 34.30 34.33 431,588 +0.16(+0.47%)
May 28, 2021 34.22 34.27 34.17 34.17 24,151 +0.11(+0.32%)
May 27, 2021 34.07 34.13 33.99 34.06 44,927 +0.05(+0.15%)
May 26, 2021 33.98 34.04 33.90 34.01 38,283 +0.03(+0.09%)
May 25, 2021 34.11 34.12 33.96 33.98 31,352 -0.07(-0.21%)
May 24, 2021 33.93 34.08 33.92 34.05 24,766 +0.15(+0.44%)
May 21, 2021 33.89 33.95 33.83 33.90 216,093 +0.14(+0.41%)
May 20, 2021 33.56 33.80 33.52 33.76 59,080 +0.35(+1.05%)
May 19, 2021 33.17 33.44 33.01 33.41 52,952 -0.22(-0.66%)
May 18, 2021 33.80 33.80 33.63 33.63 47,017 -0.15(-0.44%)
May 17, 2021 33.68 33.78 33.67 33.78 24,591 -0.08(-0.24%)
May 14, 2021 33.60 33.86 33.58 33.86 61,292 +0.48(+1.44%)
May 13, 2021 33.19 33.42 33.19 33.38 43,050 +0.27(+0.83%)
May 12, 2021 33.27 33.41 33.03 33.11 101,984 -0.10(-0.30%)
May 11, 2021 33.04 33.28 33.02 33.21 107,646 -0.42(-1.25%)
May 10, 2021 33.85 33.85 33.63 33.63 38,731 -0.30(-0.88%)
May 07, 2021 33.72 33.94 33.71 33.93 112,760 +0.22(+0.65%)
May 06, 2021 33.54 33.72 33.44 33.71 252,848 +0.12(+0.36%)
May 05, 2021 33.52 33.61 33.42 33.59 53,486 +0.53(+1.60%)
May 04, 2021 33.19 33.29 32.92 33.06 216,216 -0.48(-1.43%)
May 03, 2021 33.46 33.54 33.37 33.54 104,984 +0.30(+0.90%)
Apr 30, 2021 33.39 33.44 33.15 33.24 55,900 -0.19(-0.57%)
Apr 29, 2021 33.56 33.56 33.28 33.43 20,043 +0.00(+0.00%)
Apr 28, 2021 33.43 33.52 33.41 33.43 28,857 -0.02(-0.06%)
Apr 27, 2021 33.39 33.47 33.35 33.45 94,013 +0.01(+0.03%)
Apr 26, 2021 33.45 33.49 33.40 33.44 51,475 +0.07(+0.21%)
Apr 23, 2021 33.21 33.43 33.21 33.37 117,600 +0.13(+0.39%)
Apr 22, 2021 33.38 33.42 33.19 33.24 162,494 -0.04(-0.14%)
Apr 21, 2021 32.95 33.29 32.94 33.28 161,931 +0.31(+0.96%)
Apr 20, 2021 33.15 33.15 32.85 32.97 66,925 -0.50(-1.50%)
Apr 19, 2021 33.57 33.57 33.42 33.47 27,696 -0.16(-0.49%)
Apr 16, 2021 33.46 33.64 33.44 33.64 35,200 +0.33(+0.99%)
Apr 15, 2021 33.22 33.31 33.22 33.31 48,947 +0.29(+0.88%)
Apr 14, 2021 33.08 33.12 33.00 33.02 44,881 -0.05(-0.15%)
Apr 13, 2021 33.00 33.09 32.95 33.07 72,902 +0.06(+0.18%)
Apr 12, 2021 33.00 33.05 32.94 33.01 37,928 -0.18(-0.53%)
Apr 09, 2021 33.08 33.19 33.08 33.19 82,900 +0.09(+0.26%)
Apr 08, 2021 33.05 33.13 32.98 33.10 138,160 +0.15(+0.46%)
Apr 07, 2021 32.87 32.97 32.84 32.95 142,534 +0.09(+0.27%)
Apr 06, 2021 32.88 32.89 32.78 32.86 573,454 -0.34(-1.02%)
Apr 05, 2021 33.03 33.26 32.97 33.20 3,163,273 +0.45(+1.37%)
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.