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

33.63 USD -0.30 (-0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 32.58 32.81 32.55 32.75 314,400 +0.33(+1.02%)
Mar 31, 2021 32.44 32.49 32.40 32.42 28,307 -0.07(-0.22%)
Mar 30, 2021 32.41 32.51 32.37 32.49 73,442 +0.12(+0.37%)
Mar 29, 2021 32.25 32.39 32.24 32.37 129,704 -0.03(-0.10%)
Mar 26, 2021 32.20 32.40 32.16 32.40 110,500 +0.33(+1.01%)
Mar 25, 2021 31.73 32.09 31.72 32.08 22,954 +0.24(+0.74%)
Mar 24, 2021 31.92 31.99 31.84 31.84 136,904 -0.01(-0.03%)
Mar 23, 2021 31.99 32.04 31.81 31.85 88,159 -0.14(-0.44%)
Mar 22, 2021 31.93 32.05 31.93 31.99 26,031 +0.02(+0.06%)
Mar 19, 2021 31.94 32.02 31.82 31.97 88,900 +0.03(+0.10%)
Mar 18, 2021 32.07 32.22 31.89 31.94 168,337 -0.19(-0.60%)
Mar 17, 2021 31.98 32.17 31.98 32.13 39,966 +0.02(+0.07%)
Mar 16, 2021 32.14 32.14 32.07 32.11 44,413 +0.09(+0.27%)
Mar 15, 2021 32.00 32.02 31.83 32.02 23,793 -0.04(-0.12%)
Mar 12, 2021 31.83 32.06 31.83 32.06 45,600 +0.12(+0.38%)
Mar 11, 2021 31.92 31.97 31.89 31.94 78,752 +0.11(+0.35%)
Mar 10, 2021 31.80 31.85 31.77 31.83 82,888 +0.17(+0.54%)
Mar 09, 2021 31.65 31.73 31.57 31.66 56,182 +0.27(+0.86%)
Mar 08, 2021 31.24 31.54 31.20 31.39 133,654 +0.17(+0.54%)
Mar 05, 2021 31.11 31.25 30.85 31.22 62,600 +0.31(+1.00%)
Mar 04, 2021 31.10 31.21 30.76 30.91 75,592 -0.09(-0.29%)
Mar 03, 2021 31.11 31.19 30.99 31.00 46,801 -0.16(-0.51%)
Mar 02, 2021 31.28 31.29 31.14 31.16 751,836 +0.04(+0.12%)
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.