Xtrackers MSCI Canada ESG Screened UCITS ETF 1C (XCAN.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 03:54PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 71.54 | 71.58 | 71.51 | 71.57 | 71.57 | 241 |
| 06 May 2024 | 71.03 | 71.03 | 70.84 | 71.07 | 71.07 | 1,674 |
| 03 May 2024 | 70.49 | 70.49 | 70.49 | 70.25 | 70.25 | 54 |
| 02 May 2024 | 70.02 | 70.27 | 69.93 | 70.21 | 70.21 | 127 |
| 30 Apr 2024 | 70.61 | 70.62 | 69.92 | 69.87 | 69.87 | 1,299 |
| 29 Apr 2024 | 70.66 | 70.66 | 70.66 | 70.75 | 70.75 | 141 |
| 26 Apr 2024 | 70.45 | 70.67 | 70.45 | 70.60 | 70.60 | 66 |
| 25 Apr 2024 | 70.05 | 70.05 | 70.05 | 69.86 | 69.86 | 11 |
| 24 Apr 2024 | 70.80 | 70.80 | 70.53 | 70.27 | 70.27 | 65 |
| 23 Apr 2024 | 70.62 | 70.80 | 70.62 | 70.97 | 70.97 | 72 |
| 22 Apr 2024 | 70.46 | 70.46 | 70.46 | 70.13 | 70.13 | 100 |
| 19 Apr 2024 | 69.45 | 69.45 | 69.45 | 70.03 | 70.03 | 8 |
| 18 Apr 2024 | 69.47 | 69.47 | 69.31 | 69.81 | 69.81 | 1,588 |
| 17 Apr 2024 | 69.39 | 69.45 | 69.39 | 69.29 | 69.29 | 82 |
| 16 Apr 2024 | 69.36 | 69.38 | 69.30 | 69.18 | 69.18 | 103 |
| 15 Apr 2024 | 70.35 | 70.67 | 70.15 | 70.17 | 70.17 | 2,422 |
| 12 Apr 2024 | 70.97 | 70.97 | 70.75 | 70.63 | 70.63 | 2,093 |
| 11 Apr 2024 | 70.40 | 70.74 | 70.12 | 70.13 | 70.13 | 2,484 |
| 10 Apr 2024 | 70.74 | 70.74 | 70.72 | 70.81 | 70.81 | 1,718 |
| 09 Apr 2024 | 70.91 | 70.91 | 70.91 | 70.97 | 70.97 | 110 |
| 08 Apr 2024 | 71.10 | 71.10 | 71.04 | 71.02 | 71.02 | 69 |
| 05 Apr 2024 | 70.58 | 70.91 | 70.51 | 70.98 | 70.98 | 1,281 |
| 04 Apr 2024 | 71.34 | 71.34 | 71.34 | 71.43 | 71.43 | 850 |
| 03 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.46 | 71.46 | 20 |
| 02 Apr 2024 | 71.98 | 72.26 | 71.66 | 71.31 | 71.31 | 565 |
| 28 Mar 2024 | 71.52 | 71.79 | 71.52 | 71.89 | 71.89 | 269 |
| 27 Mar 2024 | 70.71 | 71.03 | 70.71 | 70.91 | 70.91 | 455 |
| 26 Mar 2024 | 70.80 | 70.80 | 70.78 | 71.00 | 71.00 | 277 |
| 25 Mar 2024 | 70.95 | 71.18 | 70.86 | 71.02 | 71.02 | 4,466 |
| 22 Mar 2024 | 71.61 | 71.66 | 71.36 | 71.05 | 71.05 | 407 |
| 21 Mar 2024 | 71.32 | 71.55 | 71.26 | 71.65 | 71.65 | 5,039 |
| 20 Mar 2024 | 70.25 | 70.64 | 70.25 | 70.54 | 70.54 | 57 |
| 19 Mar 2024 | 70.12 | 70.25 | 70.12 | 70.40 | 70.40 | 1,155 |
| 18 Mar 2024 | 70.34 | 70.38 | 70.33 | 70.33 | 70.33 | 895 |
| 15 Mar 2024 | 70.28 | 70.52 | 70.17 | 70.26 | 70.26 | 358 |
| 14 Mar 2024 | 70.85 | 70.89 | 70.46 | 70.42 | 70.42 | 574 |
| 13 Mar 2024 | 70.84 | 71.03 | 70.84 | 70.91 | 70.91 | 1,803 |
| 12 Mar 2024 | 70.44 | 70.45 | 70.38 | 70.43 | 70.43 | 658 |
| 11 Mar 2024 | 69.80 | 69.80 | 69.80 | 70.10 | 70.10 | 50 |
| 08 Mar 2024 | 70.48 | 70.50 | 70.29 | 70.19 | 70.19 | 265 |
| 07 Mar 2024 | 69.48 | 70.00 | 69.48 | 70.02 | 70.02 | 71 |
| 06 Mar 2024 | 69.31 | 69.70 | 69.31 | 69.67 | 69.67 | 552 |
| 05 Mar 2024 | 69.29 | 69.33 | 69.29 | 69.30 | 69.30 | 1,327 |
| 04 Mar 2024 | 69.29 | 69.32 | 69.15 | 69.32 | 69.32 | 2,224 |
| 01 Mar 2024 | 69.35 | 69.47 | 69.29 | 69.77 | 69.77 | 294 |
| 29 Feb 2024 | 68.89 | 69.15 | 68.72 | 69.16 | 69.16 | 1,665 |
| 28 Feb 2024 | 68.73 | 68.89 | 68.73 | 68.94 | 68.94 | 214 |
| 27 Feb 2024 | 69.36 | 69.44 | 69.30 | 69.18 | 69.18 | 101 |
| 26 Feb 2024 | 69.33 | 69.50 | 69.33 | 69.33 | 69.33 | 657 |
| 23 Feb 2024 | 69.25 | 69.48 | 69.25 | 69.59 | 69.59 | 146 |
| 22 Feb 2024 | 69.19 | 69.33 | 69.19 | 69.33 | 69.33 | 344 |
| 21 Feb 2024 | 68.95 | 68.95 | 68.86 | 68.84 | 68.84 | 402 |
| 20 Feb 2024 | 69.35 | 69.49 | 69.35 | 69.27 | 69.27 | 65 |
| 19 Feb 2024 | 69.83 | 69.85 | 69.66 | 69.79 | 69.79 | 294 |
| 16 Feb 2024 | 69.59 | 69.71 | 69.58 | 69.87 | 69.87 | 2,188 |
| 15 Feb 2024 | 68.88 | 69.14 | 68.80 | 69.06 | 69.06 | 1,089 |
| 14 Feb 2024 | 67.98 | 68.25 | 67.98 | 68.20 | 68.20 | 184 |
| 13 Feb 2024 | 69.19 | 69.19 | 68.52 | 68.00 | 68.00 | 1,278 |
| 12 Feb 2024 | 69.06 | 69.68 | 69.06 | 69.67 | 69.67 | 566 |
| 09 Feb 2024 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
| 08 Feb 2024 | 69.17 | 69.17 | 69.17 | 68.55 | 68.55 | 28 |
| 07 Feb 2024 | 68.99 | 68.99 | 68.99 | 69.04 | 69.04 | 150 |
| 06 Feb 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 05 Feb 2024 | 69.31 | 69.31 | 68.53 | 68.64 | 68.64 | 49 |
| 02 Feb 2024 | 69.35 | 69.46 | 69.10 | 69.21 | 69.21 | 499 |
| 01 Feb 2024 | 69.17 | 69.17 | 69.13 | 68.81 | 68.81 | 185 |
| 31 Jan 2024 | 69.42 | 69.42 | 69.42 | 69.53 | 69.53 | 50 |
| 30 Jan 2024 | 69.48 | 69.48 | 69.21 | 69.21 | 69.21 | 58 |
| 29 Jan 2024 | 69.00 | 69.02 | 69.00 | 68.95 | 68.95 | 73 |
| 26 Jan 2024 | 68.79 | 68.79 | 68.69 | 68.67 | 68.67 | 58 |
| 25 Jan 2024 | 68.04 | 68.39 | 68.04 | 68.55 | 68.55 | 304 |
| 24 Jan 2024 | 68.78 | 68.78 | 68.78 | 68.39 | 68.39 | 51 |
| 23 Jan 2024 | 68.16 | 68.43 | 68.16 | 68.31 | 68.31 | 27 |
| 22 Jan 2024 | 68.19 | 68.20 | 68.19 | 67.98 | 67.98 | 99 |
| 19 Jan 2024 | 67.44 | 67.57 | 67.34 | 67.41 | 67.41 | 496 |
| 18 Jan 2024 | 67.12 | 67.50 | 67.12 | 67.30 | 67.30 | 810 |
| 17 Jan 2024 | 67.35 | 67.40 | 67.17 | 67.10 | 67.10 | 1,624 |
| 16 Jan 2024 | 67.58 | 67.71 | 67.57 | 68.01 | 68.01 | 276 |
| 15 Jan 2024 | 67.53 | 67.53 | 67.47 | 67.74 | 67.74 | 750 |
| 12 Jan 2024 | 68.01 | 68.50 | 68.01 | 67.94 | 67.94 | 2,167 |
| 11 Jan 2024 | 68.37 | 68.37 | 67.08 | 67.08 | 67.08 | 37 |
| 10 Jan 2024 | 68.00 | 68.14 | 68.00 | 68.05 | 68.05 | 337 |
| 09 Jan 2024 | 68.19 | 68.30 | 67.97 | 68.01 | 68.01 | 1,110 |
| 08 Jan 2024 | 67.24 | 67.52 | 67.24 | 67.83 | 67.83 | 2,430 |
| 05 Jan 2024 | 67.29 | 68.12 | 67.20 | 67.86 | 67.86 | 887 |
| 04 Jan 2024 | 67.47 | 67.56 | 67.18 | 67.56 | 67.56 | 996 |
| 03 Jan 2024 | 67.40 | 67.46 | 67.35 | 67.44 | 67.44 | 2,226 |
| 02 Jan 2024 | 68.24 | 68.24 | 68.13 | 67.70 | 67.70 | 301 |
| 29 Dec 2023 | 67.88 | 67.88 | 67.79 | 67.69 | 67.69 | 103 |
| 28 Dec 2023 | 68.07 | 68.07 | 67.64 | 67.84 | 67.84 | 148 |
| 27 Dec 2023 | 67.88 | 67.88 | 67.87 | 67.75 | 67.75 | 486 |
| 22 Dec 2023 | 66.95 | 67.23 | 66.95 | 67.70 | 67.70 | 320 |
| 21 Dec 2023 | 67.07 | 67.07 | 66.78 | 67.22 | 67.22 | 92 |
| 20 Dec 2023 | 67.29 | 67.57 | 67.29 | 67.49 | 67.49 | 418 |
| 19 Dec 2023 | 66.93 | 67.10 | 66.83 | 67.10 | 67.10 | 460 |
| 18 Dec 2023 | 66.58 | 66.98 | 66.57 | 66.65 | 66.65 | 924 |
| 15 Dec 2023 | 67.04 | 67.09 | 66.84 | 67.01 | 67.01 | 272 |
| 14 Dec 2023 | 66.66 | 66.91 | 66.44 | 66.50 | 66.50 | 810 |
| 13 Dec 2023 | 65.62 | 65.74 | 65.62 | 65.67 | 65.67 | 205 |
| 12 Dec 2023 | 65.95 | 65.98 | 65.75 | 65.33 | 65.33 | 375 |
| *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.