IH3.SI - Xtrackers MSCI Europe UCITS ETF 1C

SES - SES Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Feb 202072.0172.0172.0172.0172.01-
18 Feb 202072.0172.0172.0172.0172.01-
17 Feb 202072.0172.0172.0172.0172.0150
14 Feb 202072.1272.1272.1272.1272.1250
13 Feb 202072.5072.5072.5072.5072.50200
12 Feb 202072.2472.2472.2472.2472.24-
11 Feb 202072.2472.2472.2472.2472.24-
10 Feb 202072.2472.2472.2472.2472.24-
07 Feb 202072.2472.2472.2472.2472.24-
06 Feb 202072.2472.2472.2472.2472.241,400
05 Feb 202070.8370.8370.8370.8370.83-
04 Feb 202070.8370.8370.8370.8370.83-
03 Feb 202070.8370.8370.8370.8370.83-
31 Jan 202070.8370.8370.8370.8370.83-
30 Jan 202070.8370.8370.8370.8370.832,800
29 Jan 202070.2170.2170.2170.2170.21-
28 Jan 202070.4270.4270.2170.2170.21690
24 Jan 202072.5072.5072.5072.5072.50-
23 Jan 202072.4772.5072.4772.5072.50140
22 Jan 202072.6372.6372.6372.6372.63-
21 Jan 202072.6372.6372.6372.6372.63-
20 Jan 202072.6372.6372.6372.6372.63450
17 Jan 202071.4171.4171.4171.4171.41-
16 Jan 202071.4171.4171.4171.4171.41-
15 Jan 202071.4171.4171.4171.4171.41-
14 Jan 202071.4171.4171.4171.4171.41-
13 Jan 202071.4171.4171.4171.4171.41-
10 Jan 202071.4171.4171.4171.4171.41-
09 Jan 202071.4171.4171.4171.4171.41-
08 Jan 202071.4171.4171.4171.4171.41140
07 Jan 202072.1072.1072.1072.1072.10-
06 Jan 202072.1072.1072.1072.1072.10-
03 Jan 202072.1072.1072.1072.1072.10-
02 Jan 202072.1072.1072.1072.1072.10-
31 Dec 201972.1072.1072.1072.1072.10-
30 Dec 201972.1072.1072.1072.1072.10-
27 Dec 201972.1072.1072.1072.1072.10200
26 Dec 201971.4771.4771.4771.4771.47-
25 Dec 201971.4771.4771.4771.4771.47-
24 Dec 201971.4771.4771.4771.4771.47-
23 Dec 201971.4771.4771.4771.4771.47-
20 Dec 201971.4771.4771.4771.4771.47-
19 Dec 201971.4771.4771.4771.4771.47-
18 Dec 201971.4771.4771.4771.4771.47290
17 Dec 201971.3771.3771.3771.3771.37-
16 Dec 201971.3771.3771.3771.3771.3720
13 Dec 201971.4071.4971.2571.3171.316,100
12 Dec 201969.4169.4169.4169.4169.41-
11 Dec 201969.4169.4169.4169.4169.41-
10 Dec 201969.4169.4169.4169.4169.41-
09 Dec 201969.4169.4169.4169.4169.41-
06 Dec 201969.4169.4169.4169.4169.41-
05 Dec 201969.4169.4169.4169.4169.41-
04 Dec 201969.4169.4169.4169.4169.41-
03 Dec 201969.4169.4169.4169.4169.41-
02 Dec 201969.4169.4169.4169.4169.41-
29 Nov 201969.4169.4169.4169.4169.41-
28 Nov 201969.4169.4169.4169.4169.4160
27 Nov 201969.4269.4269.4269.4269.42-
26 Nov 201969.4269.4269.4269.4269.4210
25 Nov 201968.5868.5868.5868.5868.58-
22 Nov 201968.5868.5868.5868.5868.58-
21 Nov 201968.7068.7068.5868.5868.58330
20 Nov 201969.0669.0669.0669.0669.06-
19 Nov 201969.0669.0669.0669.0669.06-
18 Nov 201969.0669.0669.0669.0669.06-
15 Nov 201969.0669.0669.0669.0669.06410
14 Nov 201969.3269.3269.3269.3269.32-
13 Nov 201969.3269.3269.3269.3269.32-
12 Nov 201969.5069.5069.3269.3269.32650
11 Nov 201969.3669.3669.3669.3669.36-
08 Nov 201969.3669.3669.3669.3669.36710
07 Nov 201968.6868.6868.6868.6868.68-
06 Nov 201968.6868.6868.6868.6868.68-
05 Nov 201968.6868.6868.6868.6868.68-
04 Nov 201968.6868.6868.6868.6868.68-
01 Nov 201968.6868.6868.6868.6868.6810
31 Oct 201968.3068.3068.3068.3068.30-
30 Oct 201968.3068.3068.3068.3068.30-
29 Oct 201968.3068.3068.3068.3068.3080
25 Oct 201967.2067.2067.2067.2067.20-
24 Oct 201967.2067.2067.2067.2067.20-
23 Oct 201967.2067.2067.2067.2067.20-
22 Oct 201967.2067.2067.2067.2067.20-
21 Oct 201967.2067.2067.2067.2067.20-
18 Oct 201967.2067.2067.2067.2067.20-
17 Oct 201967.1067.2067.1067.2067.20980
16 Oct 201967.3567.3567.3567.3567.35140
15 Oct 201965.7465.7465.7465.7465.74-
14 Oct 201965.7465.7465.7465.7465.74-
11 Oct 201965.7465.7465.7465.7465.74-
10 Oct 201965.7465.7465.7465.7465.74-
09 Oct 201965.7465.7465.7465.7465.74-
08 Oct 201965.7465.7465.7465.7465.74-
07 Oct 201965.7465.7465.7465.7465.74-
04 Oct 201965.7465.7465.7465.7465.74-
03 Oct 201965.7465.7465.7465.7465.74-
02 Oct 201965.7465.7465.7465.7465.74-
01 Oct 201965.7465.7465.7465.7465.74-
30 Sep 201965.7465.7465.7465.7465.74-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...