Singapore markets closed

Xtrackers MSCI Europe UCITS ETF 1C (IH3.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
66.030.00 (0.00%)
At close: 9:32AM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 2020------
23 Sep 2020------
22 Sep 2020------
21 Sep 202066.8766.8766.8766.8766.87-
18 Sep 202066.8766.8766.8766.8766.87-
17 Sep 202066.8766.8766.8766.8766.87-
16 Sep 202066.8766.8766.8766.8766.87-
15 Sep 202066.8766.8766.8766.8766.87-
14 Sep 202066.8766.8766.8766.8766.87-
11 Sep 202066.8766.8766.8766.8766.87-
10 Sep 202066.8766.8766.8766.8766.87-
09 Sep 202066.8766.8766.8766.8766.87-
08 Sep 202066.8766.8766.8766.8766.87-
07 Sep 202066.8766.8766.8766.8766.87-
04 Sep 202066.8766.8766.8766.8766.87-
03 Sep 202066.8766.8766.8766.8766.87-
02 Sep 202066.8766.8766.8766.8766.87-
01 Sep 202066.8766.8766.8766.8766.87-
31 Aug 202066.8766.8766.8766.8766.87-
28 Aug 202066.8766.8766.8766.8766.87-
27 Aug 202066.8766.8766.8766.8766.87-
26 Aug 202066.8766.8766.8766.8766.87-
25 Aug 202066.8766.8766.8766.8766.87-
24 Aug 202066.8766.8766.8766.8766.87-
21 Aug 202066.8766.8766.8766.8766.87-
20 Aug 202066.8766.8766.8766.8766.87-
19 Aug 202066.8766.8766.8766.8766.87-
18 Aug 202066.8766.8766.8766.8766.87-
17 Aug 202066.8766.8766.8766.8766.87-
14 Aug 202066.8766.8766.8766.8766.87-
13 Aug 202066.8766.8766.8766.8766.87-
12 Aug 202066.8766.8766.8766.8766.87-
11 Aug 202066.8766.8766.8766.8766.87-
07 Aug 202066.8766.8766.8766.8766.87-
06 Aug 202066.8766.8766.8766.8766.87-
05 Aug 202066.8766.8766.8766.8766.87-
04 Aug 202066.8766.8766.8766.8766.87-
03 Aug 202066.8766.8766.8766.8766.87-
30 Jul 202066.8766.8766.8766.8766.8750
29 Jul 202066.6166.6166.6166.6166.61100
28 Jul 202066.5366.5366.5166.5166.51110
27 Jul 202066.5266.5266.5266.5266.52150
24 Jul 202067.1867.1867.1867.1867.18-
23 Jul 202066.8067.1866.8067.1867.181,830
22 Jul 202067.5067.5067.5067.5067.5050
21 Jul 202066.6567.5066.6567.5067.503,240
20 Jul 202066.0066.1865.5665.5665.562,620
17 Jul 202065.7065.9065.7065.9065.901,220
16 Jul 202065.8266.0065.4365.4365.434,820
15 Jul 202066.0066.3065.8265.8265.821,670
14 Jul 202064.8064.8064.5564.5864.582,200
13 Jul 202065.2065.6265.1465.6165.612,210
09 Jul 202065.0165.3065.0165.3065.30710
08 Jul 2020------
07 Jul 2020------
06 Jul 2020------
03 Jul 2020------
02 Jul 2020------
01 Jul 2020------
30 Jun 2020------
29 Jun 202064.4564.4564.4564.4564.45-
26 Jun 202064.4564.4564.4564.4564.45-
25 Jun 202064.4564.4564.4564.4564.45-
24 Jun 202064.4564.4564.4564.4564.45-
23 Jun 202064.4564.4564.4564.4564.4540
22 Jun 202063.1563.1563.1563.1563.1520
19 Jun 202064.4464.4464.4464.4464.44-
18 Jun 202063.8864.4463.8864.4464.441,160
17 Jun 202063.8263.8263.8263.8263.8220
16 Jun 202061.8161.8161.8161.8161.81-
15 Jun 202061.8161.8161.8161.8161.81-
12 Jun 202061.9961.9961.8161.8161.81790
11 Jun 202066.3166.3166.3166.3166.31-
10 Jun 202065.4466.3165.4466.3166.31130
09 Jun 202065.5065.5064.5264.5264.5260
08 Jun 202065.5665.5665.5365.5365.532,170
05 Jun 202065.8365.8365.8365.8365.8310
04 Jun 202064.1164.1264.0764.0764.073,900
03 Jun 202063.7563.7563.7563.7563.7520
02 Jun 202062.1162.3162.1162.3162.31440
01 Jun 202061.3961.3961.3461.3461.342,300
29 May 202060.5060.5060.5060.5060.50-
28 May 202060.4460.5060.4460.5060.5030
27 May 202059.5159.5159.2159.2159.211,050
26 May 202059.1659.3059.1659.3059.302,600
22 May 202057.9957.9957.9957.9957.99-
21 May 202057.9957.9957.9957.9957.99-
20 May 202057.7557.9957.7557.9957.99510
19 May 202057.6558.5657.6558.4358.432,830
18 May 202055.4855.4855.4855.4855.48-
15 May 202055.3755.4855.3755.4855.481,320
14 May 202055.6855.6855.6855.6855.68250
13 May 202057.0157.0156.3656.3656.363,100
12 May 202057.5157.5157.5157.5157.51-
11 May 202058.0058.0057.5157.5157.5160
08 May 202057.3357.3357.3357.3357.33520
06 May 202056.6756.6756.6756.6756.67-
05 May 202056.7256.7256.6756.6756.67860
04 May 202055.4256.0555.3856.0556.054,420
30 Apr 202058.8258.8958.7058.7058.701,070
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...