FinData: Historical Data for AMEX, DBEZ - Deutsche X-Trackers MSCI EMU He

Wednesday, 24 April 2024

Deutsche X-Trackers MSCI EMU He

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	31.64	31.64	31.18	31.18	5,000
13/10/22	30.70	31.44	30.70	31.44	1,200
12/10/22	30.88	30.88	30.79	30.79	1,000
11/10/22	30.99	30.99	30.85	30.85	1,300
10/10/22	31.32	31.33	31.18	31.25	2,400
07/10/22	31.35	31.35	31.19	31.22	500
06/10/22	31.92	32.00	31.81	31.81	1,400
05/10/22	32.04	32.30	32.04	32.21	2,900
04/10/22	32.42	32.42	32.37	32.37	100
03/10/22	31.20	31.24	31.20	31.24	300
30/09/22	30.77	30.77	30.54	30.54	100
29/09/22	30.61	30.61	30.40	30.56	800
28/09/22	31.04	31.29	31.04	31.29	1,200
26/09/22	31.23	31.23	31.18	31.18	300
23/09/22	31.24	31.30	31.12	31.30	2,200
22/09/22	32.04	32.06	31.98	32.06	1,100
21/09/22	32.55	32.55	32.21	32.21	400
20/09/22	32.05	32.24	32.05	32.24	100
19/09/22	32.88	32.88	32.88	32.88	500
16/09/22	32.72	32.78	32.71	32.78	1,200
15/09/22	33.13	33.20	33.08	33.08	800
14/09/22	33.37	33.43	33.37	33.39	800
13/09/22	33.59	33.63	33.31	33.31	400
12/09/22	34.18	34.18	34.17	34.17	400
09/09/22	33.55	33.64	33.55	33.64	900
08/09/22	32.68	32.86	32.68	32.86	1,600
07/09/22	32.79	32.98	32.79	32.97	1,000
06/09/22	32.85	32.85	32.62	32.63	4,800
02/09/22	32.45	32.47	32.35	32.41	1,100
01/09/22	32.41	32.73	32.39	32.73	2,200
31/08/22	33.01	33.01	32.87	32.90	4,400
30/08/22	33.22	33.22	33.20	33.20	1,100
29/08/22	33.39	33.39	33.39	33.39	100
26/08/22	33.41	33.41	33.38	33.39	800
25/08/22	34.16	34.43	34.16	34.43	200
24/08/22	34.13	34.13	34.13	34.13	100
23/08/22	34.04	34.04	34.04	34.04	0
22/08/22	34.16	34.16	34.05	34.05	1,800
19/08/22	34.77	34.77	34.76	34.76	100
18/08/22	35.18	35.18	35.18	35.18	100
17/08/22	35.14	35.14	35.14	35.14	100
16/08/22	35.37	35.60	35.37	35.60	300
15/08/22	35.35	35.52	35.35	35.52	200

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.