Xtrackers (OP: DXMEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 93.36 | 0 | -0.92(-0.98%) | |||
| Apr 23, 2024 | 94.29 | 8 | +1.91(+2.07%) | |||
| Apr 18, 2024 | 92.38 | 0 | +0.39(+0.43%) | |||
| Apr 17, 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 24,412 | +0.49(+0.53%) |
| Apr 16, 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 326 | -4.15(-4.34%) |
| Mar 28, 2024 | 95.64 | 0 | +0.60(+0.64%) | |||
| Mar 25, 2024 | 95.04 | 0 | -0.04(-0.04%) | |||
| Mar 15, 2024 | 95.07 | 0 | +2.53(+2.73%) | |||
| Feb 29, 2024 | 92.54 | 0 | -0.10(-0.11%) | |||
| Feb 27, 2024 | 92.65 | 0 | +3.33(+3.72%) | |||
| Feb 14, 2024 | 89.32 | 0 | -0.87(-0.96%) | |||
| Feb 12, 2024 | 90.19 | 0 | +0.66(+0.73%) | |||
| Jan 11, 2024 | 89.53 | 0 | +0.04(+0.05%) | |||
| Jan 04, 2024 | 89.49 | 53 | -2.11(-2.31%) | |||
| Dec 29, 2023 | 91.60 | 0 | +0.39(+0.43%) | |||
| Dec 28, 2023 | 91.21 | 91.21 | 91.21 | 91.21 | 955 | +1.28(+1.42%) |
| Dec 20, 2023 | 89.93 | 0 | +0.30(+0.34%) | |||
| Dec 14, 2023 | 89.63 | 0 | +1.97(+2.25%) | |||
| Dec 12, 2023 | 87.65 | 0 | +0.17(+0.19%) | |||
| Dec 11, 2023 | 87.48 | 87.48 | 87.48 | 87.48 | 920 | +0.31(+0.35%) |
| Dec 06, 2023 | 87.18 | 0 | +1.86(+2.19%) | |||
| Nov 17, 2023 | 85.31 | 346 | +1.06(+1.26%) | |||
| Nov 14, 2023 | 84.25 | 0 | +2.52(+3.08%) | |||
| Nov 13, 2023 | 81.73 | 81.73 | 81.73 | 81.73 | 1,130 | -0.13(-0.16%) |
| Nov 08, 2023 | 81.86 | 0 | +0.40(+0.49%) | |||
| Nov 07, 2023 | 81.46 | 81.46 | 81.46 | 81.46 | 6,145 | -0.55(-0.67%) |
| Nov 06, 2023 | 82.01 | 82.01 | 82.01 | 82.01 | 521 | +0.74(+0.91%) |
| Nov 02, 2023 | 81.27 | 0 | +1.92(+2.42%) | |||
| Oct 31, 2023 | 79.35 | 0 | +0.45(+0.57%) | |||
| Oct 30, 2023 | 78.90 | 78.90 | 78.90 | 78.90 | 128 | -0.30(-0.38%) |
| Oct 24, 2023 | 79.20 | 0 | -2.55(-3.12%) | |||
| Oct 17, 2023 | 81.75 | 0 | +1.90(+2.38%) | |||
| Oct 05, 2023 | 79.85 | 0 | -0.96(-1.19%) | |||
| Sep 27, 2023 | 80.81 | 0 | -1.69(-2.05%) | |||
| Sep 22, 2023 | 82.50 | 0 | -1.72(-2.04%) | |||
| Sep 14, 2023 | 84.22 | 0 | +0.42(+0.50%) | |||
| Sep 13, 2023 | 83.80 | 83.80 | 83.80 | 83.80 | 180 | -0.32(-0.38%) |
| Sep 11, 2023 | 84.12 | 0 | +0.12(+0.14%) | |||
| Sep 05, 2023 | 84.00 | 0 | -1.35(-1.58%) | |||
| Aug 29, 2023 | 85.35 | 0 | +1.31(+1.56%) | |||
| Aug 24, 2023 | 84.04 | 0 | -2.06(-2.39%) | |||
| Aug 08, 2023 | 86.10 | 0 | -0.29(-0.33%) | |||
| Aug 04, 2023 | 86.38 | 0 | +1.06(+1.24%) | |||
| Aug 03, 2023 | 85.33 | 85.33 | 85.33 | 85.33 | 1,410 | -3.30(-3.72%) |
| Jul 31, 2023 | 88.63 | 0 | +0.57(+0.65%) | |||
| Jul 21, 2023 | 88.06 | 0 | -0.37(-0.42%) | |||
| Jul 20, 2023 | 88.43 | 88.43 | 88.43 | 88.43 | 1,828 | +0.54(+0.61%) |
| Jul 17, 2023 | 87.89 | 0 | +1.62(+1.87%) | |||
| Jun 30, 2023 | 86.27 | 0 | +1.95(+2.31%) | |||
| Jun 23, 2023 | 84.32 | 0 | -1.01(-1.18%) | |||
| Jun 22, 2023 | 85.34 | 85.34 | 85.33 | 85.33 | 7,205 | -1.02(-1.18%) |
| Jun 15, 2023 | 86.35 | 0 | +0.30(+0.35%) | |||
| Jun 14, 2023 | 86.05 | 86.05 | 86.05 | 86.05 | 588 | +1.64(+1.94%) |
| Jun 02, 2023 | 84.42 | 0 | +0.26(+0.30%) | |||
| May 26, 2023 | 84.16 | 0 | -1.72(-2.00%) | |||
| May 23, 2023 | 85.88 | 0 | +0.19(+0.22%) | |||
| May 16, 2023 | 85.70 | 0 | -0.43(-0.50%) | |||
| May 15, 2023 | 86.30 | 86.30 | 86.13 | 86.13 | 495 | -0.05(-0.05%) |
| May 12, 2023 | 86.17 | 86.17 | 86.17 | 86.17 | 574 | -0.40(-0.46%) |
| May 09, 2023 | 86.57 | 0 | +0.78(+0.90%) | |||
| May 04, 2023 | 85.80 | 0 | -0.87(-1.00%) |
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.
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.