FinData: Historical Data for AMEX, DEMG - Deutsche X-Trackers FTSE Emergi

Thursday, 25 April 2024

Deutsche X-Trackers FTSE Emergi

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
12/11/19	23.75	23.87	23.75	23.87	800
11/11/19	24.42	24.50	24.42	24.50	10,700
08/11/19	24.22	24.22	24.20	24.20	800
07/11/19	24.47	24.47	24.43	24.43	100
06/11/19	24.26	24.29	24.26	24.29	1,000
05/11/19	24.38	24.38	24.38	24.38	0
04/11/19	24.31	24.31	24.31	24.31	100
01/11/19	24.16	24.16	24.16	24.16	100
31/10/19	23.84	23.84	23.84	23.84	0
30/10/19	23.86	23.86	23.86	23.86	0
29/10/19	23.99	23.99	23.98	23.98	100
28/10/19	24.11	24.20	24.11	24.14	500
25/10/19	24.02	24.02	24.02	24.02	200
24/10/19	23.94	23.94	23.94	23.94	300
23/10/19	23.90	23.90	23.90	23.90	100
22/10/19	23.86	23.86	23.86	23.86	100
21/10/19	23.78	23.78	23.78	23.78	100
18/10/19	23.66	23.66	23.66	23.66	200
17/10/19	23.67	23.67	23.67	23.67	200
16/10/19	23.56	23.56	23.56	23.56	500
15/10/19	23.50	23.50	23.49	23.49	2,900
14/10/19	23.39	23.39	23.39	23.39	100
11/10/19	23.55	23.55	23.52	23.52	500
10/10/19	23.21	23.21	23.21	23.21	100
09/10/19	22.99	22.99	22.99	22.99	100
08/10/19	22.96	22.96	22.90	22.90	400
07/10/19	23.20	23.20	23.04	23.04	300
04/10/19	23.28	23.28	23.28	23.28	0
03/10/19	23.03	23.03	23.03	23.03	100
02/10/19	22.87	22.87	22.87	22.87	0
01/10/19	22.99	22.99	22.93	22.93	2,800
30/09/19	23.09	23.09	23.09	23.09	100
27/09/19	23.02	23.02	22.55	23.02	1,400
26/09/19	23.20	23.20	23.20	23.20	100
25/09/19	23.21	23.21	23.21	23.21	100
24/09/19	23.28	23.28	23.28	23.28	100
23/09/19	23.45	23.45	23.39	23.39	1,100
20/09/19	23.38	23.38	23.38	23.38	200
19/09/19	23.78	23.78	23.78	23.78	100
18/09/19	23.96	23.96	23.96	23.96	100
17/09/19	23.94	24.03	23.93	24.03	900
16/09/19	24.06	24.06	24.06	24.06	100
13/09/19	24.23	24.23	24.12	24.12	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.