IH3.SI - Xtrackers MSCI Europe UCITS ETF 1C

SES - SES Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202071.4171.4171.4171.4171.41-
Jan 16, 202071.4171.4171.4171.4171.41-
Jan 15, 202071.4171.4171.4171.4171.41-
Jan 14, 202071.4171.4171.4171.4171.41-
Jan 13, 202071.4171.4171.4171.4171.41-
Jan 10, 202071.4171.4171.4171.4171.41-
Jan 09, 202071.4171.4171.4171.4171.41-
Jan 08, 202071.4171.4171.4171.4171.41140
Jan 07, 202072.1072.1072.1072.1072.10-
Jan 06, 202072.1072.1072.1072.1072.10-
Jan 03, 202072.1072.1072.1072.1072.10-
Jan 02, 202072.1072.1072.1072.1072.10-
Dec 31, 2019------
Dec 30, 201972.1072.1072.1072.1072.10-
Dec 27, 201972.1072.1072.1072.1072.10200
Dec 26, 201971.4771.4771.4771.4771.47-
Dec 25, 201971.4771.4771.4771.4771.47-
Dec 24, 201971.4771.4771.4771.4771.47-
Dec 23, 201971.4771.4771.4771.4771.47-
Dec 20, 201971.4771.4771.4771.4771.47-
Dec 19, 201971.4771.4771.4771.4771.47-
Dec 18, 201971.4771.4771.4771.4771.47290
Dec 17, 201971.3771.3771.3771.3771.37-
Dec 16, 201971.3771.3771.3771.3771.3720
Dec 13, 201971.4071.4971.2571.3171.316,100
Dec 12, 201969.4169.4169.4169.4169.41-
Dec 11, 201969.4169.4169.4169.4169.41-
Dec 10, 201969.4169.4169.4169.4169.41-
Dec 09, 201969.4169.4169.4169.4169.41-
Dec 06, 201969.4169.4169.4169.4169.41-
Dec 05, 201969.4169.4169.4169.4169.41-
Dec 04, 201969.4169.4169.4169.4169.41-
Dec 03, 201969.4169.4169.4169.4169.41-
Dec 02, 201969.4169.4169.4169.4169.41-
Nov 29, 201969.4169.4169.4169.4169.41-
Nov 28, 201969.4169.4169.4169.4169.4160
Nov 27, 201969.4269.4269.4269.4269.42-
Nov 26, 201969.4269.4269.4269.4269.4210
Nov 25, 201968.5868.5868.5868.5868.58-
Nov 22, 201968.5868.5868.5868.5868.58-
Nov 21, 201968.7068.7068.5868.5868.58330
Nov 20, 201969.0669.0669.0669.0669.06-
Nov 19, 201969.0669.0669.0669.0669.06-
Nov 18, 201969.0669.0669.0669.0669.06-
Nov 15, 201969.0669.0669.0669.0669.06410
Nov 14, 201969.3269.3269.3269.3269.32-
Nov 13, 201969.3269.3269.3269.3269.32-
Nov 12, 201969.5069.5069.3269.3269.32650
Nov 11, 201969.3669.3669.3669.3669.36-
Nov 08, 201969.3669.3669.3669.3669.36710
Nov 07, 201968.6868.6868.6868.6868.68-
Nov 06, 201968.6868.6868.6868.6868.68-
Nov 05, 201968.6868.6868.6868.6868.68-
Nov 04, 201968.6868.6868.6868.6868.68-
Nov 01, 201968.6868.6868.6868.6868.6810
Oct 31, 201968.3068.3068.3068.3068.30-
Oct 30, 201968.3068.3068.3068.3068.30-
Oct 29, 201968.3068.3068.3068.3068.3080
Oct 25, 201967.2067.2067.2067.2067.20-
Oct 24, 201967.2067.2067.2067.2067.20-
Oct 23, 201967.2067.2067.2067.2067.20-
Oct 22, 201967.2067.2067.2067.2067.20-
Oct 21, 201967.2067.2067.2067.2067.20-
Oct 18, 201967.2067.2067.2067.2067.20-
Oct 17, 201967.1067.2067.1067.2067.20980
Oct 16, 201967.3567.3567.3567.3567.35140
Oct 15, 201965.7465.7465.7465.7465.74-
Oct 14, 201965.7465.7465.7465.7465.74-
Oct 11, 201965.7465.7465.7465.7465.74-
Oct 10, 201965.7465.7465.7465.7465.74-
Oct 09, 201965.7465.7465.7465.7465.74-
Oct 08, 201965.7465.7465.7465.7465.74-
Oct 07, 201965.7465.7465.7465.7465.74-
Oct 04, 201965.7465.7465.7465.7465.74-
Oct 03, 201965.7465.7465.7465.7465.74-
Oct 02, 201965.7465.7465.7465.7465.74-
Oct 01, 2019------
Sep 30, 201965.7465.7465.7465.7465.74-
Sep 27, 201965.7465.7465.7465.7465.74-
Sep 26, 201965.7465.7465.7465.7465.7440
Sep 25, 201966.2566.2566.2566.2566.25100
Sep 24, 201966.9266.9266.9266.9266.92-
Sep 23, 201966.9266.9266.9266.9266.92100
Sep 20, 201966.3066.3066.3066.3066.30-
Sep 19, 201966.3066.3066.3066.3066.30-
Sep 18, 201966.3066.3066.3066.3066.30-
Sep 17, 201966.7466.7466.3066.3066.30250
Sep 16, 201968.6068.6066.7466.7466.7460
Sep 13, 201964.7264.7264.7264.7264.72-
Sep 12, 201964.7264.7264.7264.7264.72-
Sep 11, 201964.7264.7264.7264.7264.72-
Sep 10, 201964.7264.7264.7264.7264.72-
Sep 09, 201964.7264.7264.7264.7264.72-
Sep 06, 201964.7264.7264.7264.7264.72-
Sep 05, 201964.7264.7264.7264.7264.72-
Sep 04, 201964.6264.7264.6264.7264.722,800
Sep 03, 201964.3864.3864.3864.3864.38-
Sep 02, 201964.3864.3864.3864.3864.38-
Aug 30, 201964.3864.3864.3864.3864.38-
Aug 29, 201964.3864.3864.3864.3864.38-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...