Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote USD

Xtrackers MSCI Europe UCITS ETF 2C - USD Hedged (XEOU.SW)

18.42
+0.46
+(2.57%)
At close: 5:16:20 PM GMT+2
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202518.3618.4318.3618.4218.42434
Apr 30, 202518.0818.0817.9617.9617.9617,012
Apr 29, 202517.9917.9917.9817.9817.98651
Apr 28, 202517.9717.9717.9317.9317.9346,779
Apr 25, 202517.8317.8417.8317.8417.842,775
Apr 24, 202517.7017.7017.7017.7017.70544
Apr 23, 202517.6117.7617.6117.6917.6916,107
Apr 22, 202517.1817.2517.1817.2517.254,004
Apr 17, 202517.2617.2617.2517.2517.254,694
Apr 16, 202517.2117.2117.2117.2117.211,239
Apr 15, 202517.3017.3017.3017.3017.30531
Apr 14, 202516.9816.9816.9816.9816.98720
Apr 11, 202516.7116.7116.4316.6916.6969,810
Apr 10, 202516.7016.7016.7016.7016.703,125
Apr 9, 202516.1616.1616.0116.0116.012,128
Apr 8, 202516.7016.7016.7016.7016.70805
Apr 7, 202516.1916.1916.1916.1916.19-
Apr 4, 202517.3417.3416.7316.9316.9316,848
Apr 3, 202517.8517.8517.7017.7017.707,892
Apr 2, 202518.1618.1618.1618.1618.16518
Apr 1, 202518.1718.2318.1718.2318.233,499
Mar 31, 202518.0918.0918.0918.0918.0975
Mar 28, 202518.4418.4518.2918.3818.3832,365
Mar 27, 202518.4918.4918.4918.4918.49-
Mar 26, 202518.5718.6018.5218.5218.52354
Mar 25, 202518.6818.6818.6818.6818.68408
Mar 24, 202518.6018.6018.6018.6018.60-
Mar 21, 202518.5818.6018.5518.6018.604,487
Mar 20, 202518.7018.7118.7018.7018.708,022
Mar 19, 202518.7618.7618.7618.7618.76-
Mar 18, 202518.7618.7618.7618.7618.767,199
Mar 17, 202518.5918.6518.5818.6518.656,946
Mar 14, 202518.4918.4918.4918.4918.49-
Mar 13, 202518.2818.3418.2818.3418.345,527
Mar 12, 202518.2718.2718.2118.2118.214,429
Mar 11, 202518.2218.2218.2218.2218.22-
Mar 10, 202518.7018.7018.5618.5618.563,562
Mar 7, 202518.6618.7218.6418.7118.713,317
Mar 6, 202518.8918.8918.6818.8118.814,022
Mar 5, 202518.8818.8818.8818.8818.88162
Mar 4, 202518.8318.8318.8318.8318.83795
Mar 3, 202519.0419.0419.0419.0419.04688
Feb 28, 202518.7918.7918.7918.7918.79-
Feb 27, 202518.8118.8118.8118.8118.816,163
Feb 26, 202518.8218.8418.8218.8418.844,510
Feb 25, 202518.5218.7218.5218.6718.673,730
Feb 24, 202518.5918.5918.5418.5418.54490
Feb 21, 202518.6118.6718.5818.6218.62137,594
Feb 20, 202518.5818.5818.5818.5818.58-
Feb 19, 202518.5918.5918.5918.5918.5921,300
Feb 18, 202518.7118.7118.7118.7118.715,200
Feb 17, 202518.6818.6818.6818.6818.681,880
Feb 14, 202518.5918.5918.5918.5918.59236
Feb 13, 202518.6418.6418.6318.6318.63299
Feb 12, 202518.4118.4118.4118.4118.411,215
Feb 11, 202518.3918.3918.3918.3918.394,485
Feb 10, 202518.3618.3718.3618.3718.379,754
Feb 7, 202518.3418.3418.3418.3418.34229
Feb 6, 202518.3218.3218.3118.3118.31606
Feb 5, 202518.0618.0918.0618.0918.09587
Feb 4, 202517.9917.9917.9917.9917.992,556
Feb 3, 202517.8817.8817.8817.8817.887,994
Jan 31, 202518.2318.2318.1718.1718.17305
Jan 30, 202518.1118.1318.1118.1318.134,720
Jan 29, 202517.9617.9617.9617.9617.96-
Jan 28, 202517.8617.8617.8617.8617.86-
Jan 27, 202517.7917.7917.7917.7917.7973
Jan 24, 202517.8817.8817.8817.8817.88150
Jan 23, 202517.8117.8317.8117.8317.83446
Jan 22, 202517.8617.8617.8617.8617.86103
Jan 21, 202517.5217.7217.5217.7217.72630
Jan 20, 202517.6717.6717.6717.6717.673,063
Jan 17, 202517.6217.6217.6217.6217.621,100
Jan 16, 202517.3217.5217.3217.5217.521,578
Jan 15, 202517.3017.3317.3017.3317.332,560
Jan 14, 202517.2017.2017.1817.2017.203,861
Jan 13, 202517.1417.1417.1417.1417.14-
Jan 10, 202517.3217.3217.3217.3217.32711
Jan 9, 202517.3017.3017.3017.3017.30-
Jan 8, 202517.2517.2517.1817.2017.206,142
Jan 7, 202517.1917.2717.1917.2517.2511,235
Jan 6, 202517.1717.1917.0717.1917.198,641
Jan 3, 202517.0317.0317.0317.0317.0310,440
Dec 30, 202416.8416.8416.8416.8416.84-
Dec 27, 202416.8116.8116.8116.8116.81300
Dec 23, 202416.8016.8116.8016.8116.81665
Dec 20, 202416.8116.8116.8116.8116.81-
Dec 19, 202416.9616.9616.9616.9616.96526
Dec 18, 202417.1817.1817.1817.1817.18618
Dec 17, 202417.1817.1817.1817.1817.1833
Dec 16, 202417.2417.2517.2417.2517.2581
Dec 13, 202417.3517.3517.3117.3217.3211,427
Dec 12, 202417.3417.3417.3217.3217.3212,735
Dec 11, 202417.3317.3317.3217.3217.324,801
Dec 10, 202417.3517.3517.3217.3217.3235,382
Dec 9, 202417.3817.4017.3717.4017.40484
Dec 6, 202417.4117.4117.3917.4017.401,055
Dec 5, 202417.3217.3317.3217.3217.32575
Dec 4, 202417.3117.3217.2917.2917.292,146
Dec 3, 202417.2317.2317.2317.2317.2378
Dec 2, 202417.1517.1517.0917.0917.091,823
Nov 29, 202416.9316.9316.9316.9316.9392
Nov 28, 202416.9116.9316.9116.9316.9358
Nov 27, 202416.9016.9016.8616.8616.861,170
Nov 26, 202416.9116.9116.9116.9116.91140
Nov 25, 202417.0017.0216.9917.0217.022,457
Nov 22, 202416.8516.9916.8516.9716.977,614
Nov 21, 202416.7516.7516.7416.7416.74300,470
Nov 20, 202416.6816.6816.6816.6816.68-
Nov 19, 202416.6516.6516.6516.6516.65280
Nov 18, 202416.8616.8616.8616.8616.8612
Nov 15, 202416.8616.8616.8616.8616.86116
Nov 14, 202416.9216.9416.9216.9416.946,720
Nov 13, 202416.7416.7416.7416.7416.743,438
Nov 12, 202416.7916.7916.7916.7916.796,729
Nov 11, 202417.0917.0917.0817.0817.083,680
Nov 8, 202416.9016.9216.9016.9216.924,021
Nov 7, 202417.0417.0417.0417.0417.04141
Nov 6, 202417.2417.2416.9316.9716.974,155
Nov 5, 202417.0717.0717.0717.0717.07-
Nov 4, 202417.0717.0817.0717.0717.071,987
Nov 1, 202417.0617.0617.0617.0617.06-
Oct 31, 202416.9716.9816.8716.8716.871,438
Oct 30, 202417.1217.1217.1217.1217.12-
Oct 29, 202417.3117.3117.3117.3117.31-
Oct 28, 202417.3417.3417.3417.3417.34-
Oct 25, 202417.2817.2817.2817.2817.28146
Oct 24, 202417.3417.3417.3417.3417.343,000
Oct 23, 202417.2917.2917.2917.2917.293,883
Oct 22, 202417.3717.3717.3717.3717.372,935
Oct 21, 202417.4017.4117.4017.4117.41459
Oct 18, 202417.4917.5017.4817.4817.481,325
Oct 17, 202417.4117.4117.4117.4117.41-
Oct 16, 202417.2917.3417.2817.3417.343,836
Oct 15, 202417.3817.3817.3817.3817.38-
Oct 14, 202417.4917.5017.4917.5017.506,867
Oct 11, 202417.4117.4117.4117.4117.4157
Oct 10, 202417.3217.3217.3217.3217.32-
Oct 9, 202417.2517.3217.2517.3217.32438
Oct 8, 202417.2217.2517.2217.2517.259,276
Oct 7, 202417.3117.3517.3117.3417.343,376
Oct 4, 202417.2217.3117.2217.3117.31823
Oct 3, 202417.3517.3517.2217.2217.224,427
Oct 2, 202417.3117.3117.3017.3117.316,186
Oct 1, 202417.4017.4017.2817.2817.281,073
Sep 30, 202417.4217.4217.4017.4017.40769
Sep 27, 202417.5117.5117.5117.5117.51-
Sep 26, 202417.5117.5117.4517.4517.4510,534
Sep 25, 202417.2817.2817.2817.2817.2875
Sep 24, 202417.2517.2517.2517.2517.25141
Sep 23, 202417.1517.1517.1517.1517.15-
Sep 20, 202417.2817.2817.1517.1517.151,111
Sep 19, 202417.3417.3717.3417.3717.372,788
Sep 18, 202417.1617.1617.1617.1617.16-
Sep 17, 202417.2517.2517.2517.2517.253,683
Sep 16, 202417.1617.1617.1617.1617.1657
Sep 13, 202417.1517.1517.1517.1517.15-
Sep 12, 202417.0317.0317.0317.0317.03-
Sep 11, 202416.9216.9216.9216.9216.9231
Sep 10, 202416.8816.8816.8816.8816.881,920
Sep 9, 202417.0217.0217.0017.0017.00287
Sep 6, 202417.0617.0616.9817.0217.02914
Sep 5, 202417.1117.1117.1117.1117.11821
Sep 4, 202417.1117.1117.1117.1117.11870
Sep 3, 202417.3917.3917.3317.3317.33105
Sep 2, 202417.5217.5217.4717.4717.471,828
Aug 30, 202417.5217.5217.5217.5217.52567
Aug 29, 202417.3317.3317.3317.3317.33590
Aug 28, 202417.3317.3417.3317.3317.331,227
Aug 27, 202417.2717.2717.2717.2717.271,473
Aug 26, 202417.3017.3017.2717.2817.28939
Aug 23, 202417.2617.2617.2617.2617.26-
Aug 22, 202417.1717.1717.1717.1717.17-
Aug 21, 202417.1417.1917.1417.1517.1551,966
Aug 20, 202417.1517.1517.1417.1417.14646
Aug 19, 202417.1717.2417.1717.2417.2444
Aug 16, 202417.1117.1117.1117.1117.113,733
Aug 15, 202417.0617.0917.0617.0917.09216
Aug 14, 202416.8316.8416.8116.8416.843,225
Aug 13, 202416.6816.6816.6816.6816.68-
Aug 12, 202416.6716.6716.6516.6516.655,039
Aug 9, 202416.6016.6016.6016.6016.60-
Aug 8, 202416.3816.3816.3816.3816.384,106
Aug 7, 202416.3416.4316.3116.4316.43272
Aug 6, 202416.3416.3416.1916.2416.241,532
Aug 5, 202416.1416.1416.1416.1416.14971
Aug 2, 202416.8216.8216.8016.8016.802,625
Jul 31, 202417.1817.1817.1817.1817.18-
Jul 30, 202417.0717.1417.0717.1417.145,895
Jul 29, 202417.1017.1017.0717.0717.073,591
Jul 26, 202417.0617.0717.0617.0717.071,764
Jul 25, 202416.8916.8916.8916.8916.891,369
Jul 24, 202417.0817.0817.0817.0817.08-
Jul 23, 202417.1517.1517.1417.1417.142,124
Jul 22, 202417.1117.1117.1117.1117.11-
Jul 19, 202417.0917.0917.0917.0917.091,989
Jul 18, 202417.1117.1117.1117.1117.111,160
Jul 17, 202417.1917.1917.1617.1617.163,611
Jul 16, 202417.2017.2017.2017.2017.202,290
Jul 15, 202417.4417.4417.3017.3117.3121,584
Jul 12, 202417.4117.4117.4117.4117.41500
Jul 11, 202417.3117.3117.3117.3117.311,879
Jul 10, 202417.1917.2117.1917.2117.21394
Jul 9, 202417.1617.1617.0117.0117.015,490
Jul 8, 202417.2317.2317.2317.2317.2348
Jul 5, 202417.3117.3117.1917.2117.216,974
Jul 4, 202417.2517.2517.2517.2517.256,251
Jul 3, 202417.1017.1017.1017.1017.10716
Jul 2, 202417.0717.0717.0117.0617.061,882
Jul 1, 202417.1017.1017.1017.1017.10-
Jun 28, 202417.0717.0717.0717.0717.07-
Jun 27, 202417.1317.1317.0717.0717.07804
Jun 26, 202417.1517.1517.1217.1317.133,110
Jun 25, 202417.1817.1817.1817.1817.18663
Jun 24, 202417.2617.2617.2617.2617.26373
Jun 21, 202417.1317.1317.1317.1317.1375
Jun 20, 202417.1217.1217.1217.1217.121,000
Jun 19, 202417.0517.0517.0517.0517.05-
Jun 18, 202417.0517.0517.0517.0517.05280
Jun 17, 202416.9616.9616.9616.9616.96-
Jun 14, 202416.9516.9516.9416.9416.941,278
Jun 13, 202417.2017.2017.2017.2017.20-
Jun 12, 202417.2717.3917.2717.3917.39993
Jun 11, 202417.1717.1817.1717.1817.184,819
Jun 10, 202417.4117.4117.4117.4117.41-
Jun 7, 202417.4517.4517.4517.4517.4568
Jun 6, 202417.5117.5117.5117.5117.5152
Jun 5, 202417.3717.3717.3717.3717.37-
Jun 4, 202417.3117.3117.2817.3017.30553
Jun 3, 202417.4217.4217.3117.3117.313,533
May 31, 202417.2317.2617.2317.2617.26504
May 30, 202417.1917.1917.1917.1917.1978
May 29, 202417.2817.2817.1617.1617.16974
May 28, 202417.3017.3017.2817.2817.286,851
May 27, 202417.3817.3817.3817.3817.38-
May 24, 202417.3617.3617.3617.3617.3610,898
May 23, 202417.4617.4617.4617.4617.46130
May 22, 202417.3717.3917.3517.3817.3880,624
May 21, 202417.4317.4317.4317.4317.43453
May 17, 202417.4217.4217.4217.4217.42350
May 16, 202417.4317.4317.4017.4017.406,673
May 15, 202417.4217.4217.4217.4217.42-
May 14, 202417.3717.3717.3717.3717.3720
May 13, 202417.3317.3517.3317.3517.353,076
May 10, 202417.3717.3717.3717.3717.37385
May 8, 202417.1417.1617.1317.1417.141,874
May 7, 202417.0417.0417.0417.0417.04-
May 6, 202416.8516.8516.8216.8216.824,505
May 3, 202416.7416.7416.7416.7416.74-
May 2, 202416.7716.7716.6916.6916.69415

Related Tickers