Frankfurt - Delayed Quote EUR

Xtrackers MSCI Europe Value UCITS ETF 1C (D5BL.F)

28.41 +0.51 (+1.83%)
As of June 30 at 3:11:24 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 32.12 32.23 31.87 32.20 32.20 -
Dec 19, 2024 32.49 32.49 32.24 32.31 32.31 -
Dec 18, 2024 32.67 32.81 32.67 32.69 32.69 -
Dec 17, 2024 32.63 32.70 32.63 32.65 32.65 -
Dec 16, 2024 32.97 32.97 32.78 32.78 32.78 -
Dec 13, 2024 33.19 33.19 32.94 32.97 32.97 -
Dec 12, 2024 33.19 33.26 33.01 33.03 33.03 -
Dec 11, 2024 33.18 33.29 33.15 33.21 33.21 -
Dec 10, 2024 33.10 33.31 33.10 33.13 33.13 -
Dec 9, 2024 33.22 33.28 33.17 33.22 33.22 -
Dec 6, 2024 33.03 33.19 32.95 32.95 32.95 -
Dec 5, 2024 32.53 32.94 32.53 32.86 32.86 -
Dec 4, 2024 32.49 32.73 32.47 32.47 32.47 -
Dec 3, 2024 32.54 32.65 32.50 32.51 32.51 -
Dec 2, 2024 32.33 32.62 32.28 32.44 32.44 -
Nov 29, 2024 32.33 32.33 32.33 32.33 32.33 -
Nov 28, 2024 32.33 32.33 32.33 32.33 32.33 -
Nov 27, 2024 32.33 32.33 32.33 32.33 32.33 -
Nov 26, 2024 32.33 32.33 32.33 32.33 32.33 -
Nov 25, 2024 32.44 32.44 32.31 32.33 32.33 53
Nov 22, 2024 32.17 32.17 32.17 32.17 32.17 -
Nov 21, 2024 32.17 32.17 32.17 32.17 32.17 -
Nov 20, 2024 32.17 32.17 32.17 32.17 32.17 -
Nov 19, 2024 32.17 32.17 32.17 32.17 32.17 -
Nov 18, 2024 32.17 32.17 32.17 32.17 32.17 -
Nov 15, 2024 32.12 32.35 32.12 32.17 32.17 -
Nov 14, 2024 31.83 32.29 31.83 32.21 32.21 -
Nov 13, 2024 31.95 32.00 31.70 31.89 31.89 -
Nov 12, 2024 32.17 32.28 31.75 31.79 31.79 -
Nov 11, 2024 32.44 32.60 32.42 32.42 32.42 -
Nov 8, 2024 32.37 32.42 32.11 32.13 32.13 -
Nov 7, 2024 32.59 32.60 32.49 32.49 32.49 706
Nov 6, 2024 32.63 33.04 32.19 32.26 32.26 -
Nov 5, 2024 32.46 32.53 32.39 32.45 32.45 -
Nov 4, 2024 32.47 32.65 32.33 32.40 32.40 -
Nov 1, 2024 32.03 32.56 32.03 32.38 32.38 -
Oct 31, 2024 32.10 32.16 32.01 32.04 32.04 -
Oct 30, 2024 32.46 32.49 32.17 32.22 32.22 -
Oct 29, 2024 32.88 33.01 32.56 32.56 32.56 -
Oct 28, 2024 32.87 32.93 32.62 32.90 32.90 -
Oct 25, 2024 32.65 32.84 32.61 32.65 32.65 -
Oct 24, 2024 32.85 32.96 32.63 32.65 32.65 -
Oct 23, 2024 32.94 32.94 32.58 32.58 32.58 -
Oct 22, 2024 32.80 32.83 32.58 32.78 32.78 -
Oct 21, 2024 33.07 33.09 32.85 32.88 32.88 -
Oct 18, 2024 32.88 33.07 32.88 33.03 33.03 -
Oct 17, 2024 32.78 33.01 32.78 32.94 32.94 -
Oct 16, 2024 32.63 32.87 32.63 32.76 32.76 -
Oct 15, 2024 32.82 32.82 32.53 32.53 32.53 -
Oct 14, 2024 32.54 32.76 32.54 32.76 32.76 -
Oct 11, 2024 32.56 32.58 32.46 32.54 32.54 -
Oct 10, 2024 32.67 32.69 32.53 32.58 32.58 -
Oct 9, 2024 32.36 32.64 32.36 32.61 32.61 -
Oct 8, 2024 32.34 32.49 32.33 32.34 32.34 -
Oct 7, 2024 32.49 32.67 32.42 32.60 32.60 -
Oct 4, 2024 32.31 32.60 32.31 32.60 32.60 -
Oct 3, 2024 32.37 32.37 32.08 32.08 32.08 -
Oct 2, 2024 32.61 32.66 32.42 32.42 32.42 -
Oct 1, 2024 32.70 32.85 32.49 32.50 32.50 -
Sep 30, 2024 33.08 33.08 32.72 32.73 32.73 -
Sep 27, 2024 33.02 33.24 33.02 33.10 33.10 -
Sep 26, 2024 32.81 32.94 32.79 32.92 32.92 -
Sep 25, 2024 32.59 32.69 32.51 32.51 32.51 -
Sep 24, 2024 32.70 32.81 32.64 32.65 32.65 -
Sep 23, 2024 32.26 32.42 32.26 32.40 32.40 -
Sep 20, 2024 32.51 32.51 32.24 32.27 32.27 -
Sep 19, 2024 32.67 32.83 32.65 32.71 32.71 -
Sep 18, 2024 32.37 32.42 32.31 32.37 32.37 -
Sep 17, 2024 32.40 32.54 32.22 32.22 32.22 -
Sep 16, 2024 32.11 32.19 32.11 32.17 32.17 -
Sep 13, 2024 32.11 32.26 32.06 32.18 32.18 -
Sep 12, 2024 32.06 32.10 31.81 31.99 31.99 -
Sep 11, 2024 31.92 31.97 31.67 31.84 31.84 -
Sep 10, 2024 32.17 32.17 31.60 31.68 31.68 -
Sep 9, 2024 32.06 32.17 32.03 32.15 32.15 -
Sep 6, 2024 32.10 32.31 31.80 31.81 31.81 -
Sep 5, 2024 32.27 32.53 32.24 32.24 32.24 -
Sep 4, 2024 31.97 32.27 31.97 32.15 32.15 -
Sep 3, 2024 32.71 32.73 32.29 32.29 32.29 -
Sep 2, 2024 32.63 32.78 32.63 32.72 32.72 -
Aug 30, 2024 32.78 32.83 32.62 32.62 32.62 -
Aug 29, 2024 32.53 32.72 32.53 32.64 32.64 -
Aug 28, 2024 32.45 32.54 32.41 32.42 32.42 -
Aug 27, 2024 32.29 32.50 32.28 32.43 32.43 -
Aug 26, 2024 32.19 32.36 32.19 32.28 32.28 -
Aug 23, 2024 32.13 32.24 32.10 32.12 32.12 -
Aug 22, 2024 31.95 32.06 31.87 31.89 31.89 -
Aug 21, 2024 31.82 31.97 31.82 31.85 31.85 -
Aug 20, 2024 31.98 31.99 31.67 31.67 31.67 -
Aug 19, 2024 31.83 32.05 31.83 31.96 31.96 -
Aug 16, 2024 31.71 31.81 31.68 31.74 31.74 -
Aug 15, 2024 31.29 31.69 31.26 31.62 31.62 -
Aug 14, 2024 31.23 31.23 31.11 31.11 31.11 -
Aug 13, 2024 31.12 31.12 30.92 31.07 31.07 -
Aug 12, 2024 31.08 31.09 30.93 30.97 30.97 -
Aug 9, 2024 30.92 31.19 30.89 31.05 31.05 -
Aug 8, 2024 30.57 30.92 30.46 30.91 30.91 -
Aug 7, 2024 30.45 30.96 30.45 30.73 30.73 -
Aug 6, 2024 30.53 30.53 30.13 30.34 30.34 -
Aug 5, 2024 30.26 30.42 30.00 30.32 30.32 -
Aug 2, 2024 31.39 31.46 30.97 31.04 31.04 -
Aug 1, 2024 32.24 32.28 31.59 31.60 31.60 -
Jul 31, 2024 32.58 32.58 32.35 32.38 32.38 -
Jul 30, 2024 32.31 32.40 32.22 32.26 32.26 -
Jul 29, 2024 32.31 32.47 32.22 32.24 32.24 -
Jul 26, 2024 32.05 32.28 32.05 32.28 32.28 -
Jul 25, 2024 31.82 32.22 31.78 32.17 32.17 -
Jul 24, 2024 32.15 32.29 32.06 32.17 32.17 -
Jul 23, 2024 32.33 32.58 32.21 32.21 32.21 -
Jul 22, 2024 32.15 32.53 32.15 32.53 32.53 -
Jul 19, 2024 32.22 32.22 31.99 32.03 32.03 -
Jul 18, 2024 32.42 32.54 32.31 32.38 32.38 -
Jul 17, 2024 32.20 32.41 32.15 32.28 32.28 -
Jul 16, 2024 32.12 32.24 32.12 32.20 32.20 -
Jul 15, 2024 32.44 32.53 32.15 32.15 32.15 -
Jul 12, 2024 32.48 32.65 32.44 32.56 32.56 -
Jul 11, 2024 32.16 32.36 32.16 32.26 32.26 -
Jul 10, 2024 31.74 32.19 31.74 32.17 32.17 -
Jul 9, 2024 32.08 32.10 31.78 31.82 31.82 -
Jul 8, 2024 32.05 32.36 32.05 32.06 32.06 -
Jul 5, 2024 32.33 32.42 32.10 32.13 32.13 -
Jul 4, 2024 32.23 32.28 32.19 32.19 32.19 -
Jul 3, 2024 31.83 32.03 31.83 32.03 32.03 -
Jul 2, 2024 31.61 31.68 31.58 31.63 31.63 -
Jul 1, 2024 31.77 31.94 31.76 31.82 31.82 -
Jun 28, 2024 31.65 31.68 31.41 31.41 31.41 -
Jun 27, 2024 31.66 31.66 31.44 31.47 31.47 -
Jun 26, 2024 31.93 32.02 31.65 31.65 31.65 -
Jun 25, 2024 31.91 31.92 31.76 31.79 31.79 -
Jun 24, 2024 31.61 32.00 31.61 31.84 31.84 -
Jun 21, 2024 31.73 31.77 31.45 31.45 31.45 -
Jun 20, 2024 31.52 31.82 31.52 31.72 31.72 -
Jun 19, 2024 31.58 31.66 31.42 31.42 31.42 -
Jun 18, 2024 31.49 31.61 31.47 31.60 31.60 -
Jun 17, 2024 31.32 31.50 31.22 31.39 31.39 -
Jun 14, 2024 31.61 31.65 31.19 31.25 31.25 -
Jun 13, 2024 32.06 32.07 31.60 31.65 31.65 -
Jun 12, 2024 32.13 32.34 32.13 32.21 32.21 -
Jun 11, 2024 32.47 32.47 31.92 31.97 31.97 -
Jun 10, 2024 32.35 32.41 32.24 32.40 32.40 -
Jun 7, 2024 32.67 32.69 32.51 32.58 32.58 -
Jun 6, 2024 32.65 32.71 32.57 32.66 32.66 -
Jun 5, 2024 32.62 32.79 32.60 32.60 32.60 -
Jun 4, 2024 32.66 32.66 32.40 32.48 32.48 -
Jun 3, 2024 32.92 32.97 32.64 32.65 32.65 -
May 31, 2024 32.63 32.72 32.58 32.65 32.65 -
May 30, 2024 32.42 32.67 32.42 32.67 32.67 -
May 29, 2024 32.65 32.76 32.31 32.37 32.37 -
May 28, 2024 32.83 32.92 32.73 32.73 32.73 -
May 27, 2024 32.78 32.85 32.74 32.85 32.85 -
May 24, 2024 32.46 32.74 32.46 32.66 32.66 -
May 23, 2024 32.73 32.85 32.51 32.51 32.51 -
May 22, 2024 32.76 32.78 32.62 32.62 32.62 -
May 21, 2024 32.85 32.85 32.74 32.78 32.78 -
May 20, 2024 33.02 33.02 32.88 32.88 32.88 -
May 17, 2024 32.83 32.93 32.83 32.90 32.90 -
May 16, 2024 32.99 33.02 32.83 32.83 32.83 -
May 15, 2024 33.06 33.12 32.98 33.00 33.00 -
May 14, 2024 32.70 32.94 32.70 32.88 32.88 -
May 13, 2024 32.69 32.79 32.68 32.70 32.70 -
May 10, 2024 32.53 32.71 32.51 32.51 32.51 -
May 9, 2024 32.11 32.36 32.10 32.33 32.33 -
May 8, 2024 32.07 32.16 32.02 32.13 32.13 -
May 7, 2024 31.80 32.10 31.80 32.08 32.08 -
May 6, 2024 31.53 31.81 31.53 31.74 31.74 -
May 3, 2024 31.59 31.68 31.51 31.51 31.51 -
May 2, 2024 31.53 31.58 31.44 31.50 31.50 -
Apr 30, 2024 31.81 31.82 31.41 31.43 31.43 -
Apr 29, 2024 31.75 31.86 31.74 31.76 31.76 -
Apr 26, 2024 31.73 31.74 31.65 31.66 31.66 -
Apr 25, 2024 31.42 31.53 31.28 31.32 31.32 -
Apr 24, 2024 31.50 31.55 31.25 31.30 31.30 -
Apr 23, 2024 31.19 31.42 31.19 31.39 31.39 -
Apr 22, 2024 31.00 31.20 30.92 31.20 31.20 -
Apr 19, 2024 30.68 30.78 30.68 30.74 30.74 -
Apr 18, 2024 30.68 30.81 30.60 30.60 30.60 -
Apr 17, 2024 30.36 30.72 30.36 30.53 30.53 -
Apr 16, 2024 30.60 30.65 30.45 30.50 30.50 -
Apr 15, 2024 30.95 31.27 30.80 30.80 30.80 -
Apr 12, 2024 31.02 31.28 30.76 30.76 30.76 -
Apr 11, 2024 31.08 31.19 30.77 30.97 30.97 -
Apr 10, 2024 31.35 31.46 31.02 31.02 31.02 -
Apr 9, 2024 31.18 31.32 31.09 31.10 31.10 -
Apr 8, 2024 31.30 31.30 31.16 31.19 31.19 -
Apr 5, 2024 30.97 31.02 30.95 30.95 30.95 -
Apr 4, 2024 31.13 31.42 31.11 31.11 31.11 -
Apr 3, 2024 30.95 31.18 30.95 31.16 31.16 -
Apr 2, 2024 31.23 31.23 30.93 30.94 30.94 -
Mar 28, 2024 31.07 31.25 31.07 31.17 31.17 -
Mar 27, 2024 30.94 31.14 30.93 31.09 31.09 -
Mar 26, 2024 30.81 30.91 30.81 30.89 30.89 -
Mar 25, 2024 30.70 30.87 30.70 30.80 30.80 -
Mar 22, 2024 30.69 30.83 30.69 30.80 30.80 -
Mar 21, 2024 30.73 30.73 30.62 30.65 30.65 -
Mar 20, 2024 30.33 30.42 30.33 30.42 30.42 -
Mar 19, 2024 30.38 30.39 30.33 30.38 30.38 -
Mar 18, 2024 30.32 30.42 30.25 30.28 30.28 -
Mar 15, 2024 30.24 30.47 30.24 30.45 30.45 -
Mar 14, 2024 30.45 30.50 30.24 30.24 30.24 -
Mar 13, 2024 30.46 30.48 30.46 30.48 30.48 -
Mar 12, 2024 30.15 30.40 30.15 30.40 30.40 -
Mar 11, 2024 29.89 29.98 29.89 29.93 29.93 -
Mar 8, 2024 30.08 30.08 30.06 30.07 30.07 -
Mar 7, 2024 29.72 30.04 29.72 30.04 30.04 -
Mar 6, 2024 29.81 29.92 29.81 29.92 29.92 -
Mar 5, 2024 29.71 29.80 29.71 29.80 29.80 -
Mar 4, 2024 29.87 29.87 29.86 29.86 29.86 -
Mar 1, 2024 29.86 29.97 29.86 29.97 29.97 -
Feb 29, 2024 29.75 29.84 29.75 29.84 29.84 -
Feb 28, 2024 29.78 29.81 29.78 29.78 29.78 -
Feb 27, 2024 29.58 29.83 29.58 29.83 29.83 -
Feb 26, 2024 29.72 29.72 29.68 29.70 29.70 -
Feb 23, 2024 29.70 29.75 29.70 29.75 29.75 -
Feb 22, 2024 29.56 29.69 29.56 29.69 29.69 -
Feb 21, 2024 29.41 29.44 29.35 29.44 29.44 -
Feb 20, 2024 29.36 29.47 29.36 29.39 29.39 -
Feb 19, 2024 29.40 29.46 29.40 29.46 29.46 -
Feb 16, 2024 29.43 29.50 29.43 29.50 29.50 -
Feb 15, 2024 29.18 29.34 29.18 29.34 29.34 -
Feb 14, 2024 28.93 29.15 28.93 29.12 29.12 274
Feb 13, 2024 29.14 29.14 28.98 28.98 28.98 -
Feb 12, 2024 29.09 29.23 29.09 29.23 29.23 -
Feb 9, 2024 29.11 29.11 29.07 29.07 29.07 -
Feb 8, 2024 29.04 29.15 29.04 29.15 29.15 -
Feb 7, 2024 29.29 29.29 29.16 29.16 29.16 -
Feb 6, 2024 29.21 29.30 29.15 29.30 29.30 -
Feb 5, 2024 29.24 29.24 29.24 29.24 29.24 -
Feb 2, 2024 29.26 29.32 29.25 29.32 29.32 -
Feb 1, 2024 29.17 29.30 29.17 29.30 29.30 -
Jan 31, 2024 29.33 29.48 29.33 29.40 29.40 -
Jan 30, 2024 29.31 29.40 29.31 29.39 29.39 383
Jan 29, 2024 29.32 29.41 29.32 29.33 29.33 -
Jan 26, 2024 29.20 29.39 29.20 29.33 29.33 -
Jan 25, 2024 29.19 29.22 29.06 29.18 29.18 -
Jan 24, 2024 29.17 29.22 29.17 29.22 29.22 -
Jan 23, 2024 29.04 29.04 28.99 28.99 28.99 -
Jan 22, 2024 28.95 28.95 28.95 28.95 28.95 -
Jan 19, 2024 29.06 29.06 28.99 28.99 28.99 -
Jan 18, 2024 28.85 28.97 28.85 28.97 28.97 -
Jan 17, 2024 28.83 28.88 28.81 28.81 28.81 -
Jan 16, 2024 29.10 29.15 29.10 29.15 29.15 -
Jan 15, 2024 29.52 29.52 29.28 29.28 29.28 44
Jan 12, 2024 29.43 29.58 29.43 29.58 29.58 190
Jan 11, 2024 29.69 29.77 29.57 29.57 29.57 -
Jan 10, 2024 29.57 29.60 29.57 29.59 29.59 -
Jan 9, 2024 29.82 29.82 29.65 29.65 29.65 -
Jan 8, 2024 29.65 29.71 29.65 29.71 29.71 -
Jan 5, 2024 29.60 29.75 29.60 29.75 29.75 -
Jan 4, 2024 29.51 29.62 29.51 29.58 29.58 -
Jan 3, 2024 29.54 29.72 29.49 29.49 29.49 -
Jan 2, 2024 29.43 29.65 29.43 29.65 29.65 -
Dec 29, 2023 29.37 29.37 29.37 29.37 29.37 -
Dec 28, 2023 29.52 29.53 29.35 29.36 29.36 -
Dec 27, 2023 29.50 29.50 29.50 29.50 29.50 -

Related Tickers