FinData: Historical Data for AMEX, HDEF - Deutsche X-Trackers MSCI EAFE H

Friday, 26 April 2024

Deutsche X-Trackers MSCI EAFE H

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	18.57	18.57	18.17	18.20	231,800
13/10/22	17.95	18.53	17.85	18.47	482,900
12/10/22	18.16	18.18	18.09	18.12	453,200
11/10/22	18.27	18.48	18.16	18.18	274,200
10/10/22	18.42	18.43	18.28	18.37	936,500
07/10/22	18.49	18.50	18.28	18.36	403,000
06/10/22	18.72	18.72	18.50	18.56	138,700
05/10/22	18.84	19.00	18.70	18.92	199,500
04/10/22	18.94	19.18	18.93	19.18	216,900
03/10/22	18.44	18.60	18.36	18.56	1,202,300
30/09/22	18.22	18.36	18.13	18.18	631,700
29/09/22	18.35	18.35	18.05	18.27	367,000
28/09/22	17.98	18.41	17.95	18.36	438,700
26/09/22	18.25	18.36	18.06	18.16	1,370,100
23/09/22	18.78	18.78	18.39	18.53	1,674,800
22/09/22	19.21	19.28	19.10	19.21	585,000
21/09/22	19.43	19.46	19.11	19.12	340,200
20/09/22	19.55	19.55	19.29	19.40	426,900
19/09/22	19.45	19.73	19.45	19.73	496,100
16/09/22	19.68	19.68	19.52	19.57	591,000
15/09/22	19.98	20.08	19.91	19.95	346,700
14/09/22	20.13	20.13	19.97	20.06	308,500
13/09/22	20.46	20.46	20.08	20.11	210,700
12/09/22	20.73	20.78	20.64	20.68	125,400
09/09/22	20.28	20.38	20.26	20.37	163,100
08/09/22	19.66	19.86	19.62	19.86	242,700
07/09/22	19.65	19.85	19.55	19.84	736,200
06/09/22	19.90	19.90	19.67	19.72	460,200
02/09/22	20.02	20.13	19.71	19.77	227,100
01/09/22	19.88	19.88	19.68	19.83	1,455,100
31/08/22	20.25	20.26	20.08	20.10	214,800
30/08/22	20.59	20.59	20.22	20.26	257,500
29/08/22	20.39	20.56	20.38	20.47	254,100
26/08/22	20.96	20.96	20.47	20.48	347,100
25/08/22	20.70	20.85	20.64	20.85	126,700
24/08/22	20.64	20.71	20.56	20.64	202,200
23/08/22	20.66	20.76	20.62	20.73	138,300
22/08/22	20.75	20.75	20.61	20.67	578,700
19/08/22	20.98	20.98	20.83	20.87	857,300
18/08/22	21.17	21.17	21.00	21.09	158,300
17/08/22	21.14	21.24	21.04	21.12	208,600
16/08/22	21.19	21.38	21.19	21.38	253,000
15/08/22	21.15	21.19	21.10	21.17	308,800

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%