Singapore markets open in 6 hours 3 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,857.43 +957.66 (+1.57%) CMC Crypto 200
1,281.74 -2.09 (-0.16%)
Xtrackers MSCI Europe UCITS ETF 2C - USD Hedged (XEOU.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 27 Jun 2024 | 17.13 | 17.13 | 17.07 | 17.07 | 17.07 | 804 |
| 26 Jun 2024 | 17.15 | 17.15 | 17.12 | 17.13 | 17.13 | 3,110 |
| 25 Jun 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 663 |
| 24 Jun 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 373 |
| 21 Jun 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 75 |
| 20 Jun 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1,000 |
| 19 Jun 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 18 Jun 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 280 |
| 17 Jun 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 14 Jun 2024 | 16.95 | 16.95 | 16.94 | 16.94 | 16.94 | 1,278 |
| 13 Jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 12 Jun 2024 | 17.27 | 17.39 | 17.27 | 17.39 | 17.39 | 993 |
| 11 Jun 2024 | 17.17 | 17.18 | 17.17 | 17.18 | 17.18 | 4,819 |
| 10 Jun 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 07 Jun 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 68 |
| 06 Jun 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 52 |
| 05 Jun 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 04 Jun 2024 | 17.31 | 17.31 | 17.28 | 17.30 | 17.30 | 553 |
| 03 Jun 2024 | 17.42 | 17.42 | 17.31 | 17.31 | 17.31 | 3,533 |
| 31 May 2024 | 17.23 | 17.26 | 17.23 | 17.26 | 17.26 | 504 |
| 30 May 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 78 |
| 29 May 2024 | 17.28 | 17.28 | 17.16 | 17.16 | 17.16 | 974 |
| 28 May 2024 | 17.30 | 17.30 | 17.28 | 17.28 | 17.28 | 6,851 |
| 27 May 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| 24 May 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 10,898 |
| 23 May 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 130 |
| 22 May 2024 | 17.37 | 17.39 | 17.35 | 17.38 | 17.38 | 80,624 |
| 21 May 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 453 |
| 17 May 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 350 |
| 16 May 2024 | 17.43 | 17.43 | 17.40 | 17.40 | 17.40 | 6,673 |
| 15 May 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 14 May 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 20 |
| 13 May 2024 | 17.33 | 17.35 | 17.33 | 17.35 | 17.35 | 3,076 |
| 10 May 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 385 |
| 08 May 2024 | 17.14 | 17.16 | 17.13 | 17.14 | 17.14 | 1,874 |
| 07 May 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| 06 May 2024 | 16.85 | 16.85 | 16.82 | 16.82 | 16.82 | 4,505 |
| 03 May 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 02 May 2024 | 16.77 | 16.77 | 16.69 | 16.69 | 16.69 | 415 |
| 30 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 29 Apr 2024 | 16.83 | 16.84 | 16.82 | 16.82 | 16.82 | 3,229 |
| 26 Apr 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 25 Apr 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 24 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 3,362 |
| 23 Apr 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 46 |
| 22 Apr 2024 | 16.59 | 16.60 | 16.59 | 16.60 | 16.60 | 1,171 |
| 19 Apr 2024 | 16.42 | 16.44 | 16.42 | 16.44 | 16.44 | 440 |
| 18 Apr 2024 | 16.36 | 16.45 | 16.35 | 16.45 | 16.45 | 2,935 |
| 17 Apr 2024 | 16.44 | 16.46 | 16.44 | 16.46 | 16.46 | 677 |
| 16 Apr 2024 | 16.31 | 16.37 | 16.31 | 16.37 | 16.37 | 1,740 |
| 15 Apr 2024 | 16.66 | 16.70 | 16.66 | 16.69 | 16.69 | 3,374 |
| 12 Apr 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 11 Apr 2024 | 16.57 | 16.57 | 16.52 | 16.52 | 16.52 | 2,917 |
| 10 Apr 2024 | 16.56 | 16.57 | 16.54 | 16.56 | 16.56 | 1,762 |
| 09 Apr 2024 | 16.65 | 16.65 | 16.56 | 16.56 | 16.56 | 987 |
| 08 Apr 2024 | 16.65 | 16.72 | 16.65 | 16.68 | 16.68 | 12,185 |
| 05 Apr 2024 | 16.63 | 16.63 | 16.55 | 16.55 | 16.55 | 2,792 |
| 04 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 572 |
| 03 Apr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 419 |
| 02 Apr 2024 | 16.80 | 16.85 | 16.80 | 16.83 | 16.83 | 3,342 |
| 28 Mar 2024 | 16.84 | 16.84 | 16.79 | 16.79 | 16.79 | 525 |
| 27 Mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 6,070 |
| 26 Mar 2024 | 16.71 | 16.78 | 16.71 | 16.78 | 16.78 | 11,894 |
| 25 Mar 2024 | 16.64 | 16.67 | 16.64 | 16.67 | 16.67 | 8,080 |
| 22 Mar 2024 | 16.66 | 16.69 | 16.66 | 16.69 | 16.69 | 8,887 |
| 21 Mar 2024 | 16.69 | 16.70 | 16.69 | 16.70 | 16.70 | 1,516 |
| 20 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 430 |
| 19 Mar 2024 | 16.45 | 16.46 | 16.45 | 16.46 | 16.46 | 4,051 |
| 18 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 65 |
| 15 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1,351 |
| 14 Mar 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 13 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 545 |
| 12 Mar 2024 | 16.42 | 16.52 | 16.42 | 16.52 | 16.52 | 10,965 |
| 11 Mar 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 3,439 |
| 08 Mar 2024 | 16.40 | 16.41 | 16.37 | 16.37 | 16.37 | 1,648 |
| 07 Mar 2024 | 16.18 | 16.37 | 16.18 | 16.37 | 16.37 | 7,324 |
| 06 Mar 2024 | 16.17 | 16.24 | 16.17 | 16.22 | 16.22 | 9,335 |
| 05 Mar 2024 | 16.18 | 16.18 | 16.17 | 16.18 | 16.18 | 5,278 |
| 04 Mar 2024 | 16.17 | 16.18 | 16.16 | 16.18 | 16.18 | 3,280 |
| 01 Mar 2024 | 16.14 | 16.19 | 16.14 | 16.19 | 16.19 | 2,104 |
| 29 Feb 2024 | 16.11 | 16.14 | 16.10 | 16.14 | 16.14 | 8,200 |
| 28 Feb 2024 | 16.07 | 16.09 | 16.07 | 16.08 | 16.08 | 20,353 |
| 27 Feb 2024 | 16.11 | 16.14 | 16.07 | 16.14 | 16.14 | 26,837 |
| 26 Feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 4,650 |
| 23 Feb 2024 | 16.12 | 16.14 | 16.12 | 16.13 | 16.13 | 81,434 |
| 22 Feb 2024 | 16.09 | 16.10 | 16.09 | 16.10 | 16.10 | 14,967 |
| 21 Feb 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 62 |
| 20 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 2,815 |
| 19 Feb 2024 | 15.92 | 15.96 | 15.92 | 15.96 | 15.96 | 939 |
| 16 Feb 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 44 |
| 15 Feb 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 14 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 207 |
| 13 Feb 2024 | 15.62 | 15.65 | 15.61 | 15.64 | 15.64 | 43,998 |
| 12 Feb 2024 | 15.75 | 15.76 | 15.75 | 15.76 | 15.76 | 504 |
| 09 Feb 2024 | 15.70 | 15.70 | 15.63 | 15.63 | 15.63 | 1,839 |
| 08 Feb 2024 | 15.72 | 15.74 | 15.70 | 15.70 | 15.70 | 26,079 |
| 07 Feb 2024 | 15.74 | 15.74 | 15.71 | 15.71 | 15.71 | 42,134 |
| 06 Feb 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 310 |
| 05 Feb 2024 | 15.67 | 15.69 | 15.62 | 15.62 | 15.62 | 10,828 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.