Xtrackers MSCI Emerging Markets ESG Screened UCITS ETF 1C (XDEX.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 03:50PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | - |
| 02 May 2024 | 95.27 | 95.27 | 95.21 | 95.76 | 95.76 | 118 |
| 30 Apr 2024 | 94.60 | 94.60 | 94.39 | 94.35 | 94.35 | 115 |
| 29 Apr 2024 | 94.98 | 95.06 | 94.98 | 94.92 | 94.92 | 240 |
| 26 Apr 2024 | 93.97 | 93.97 | 93.97 | 94.14 | 94.14 | 120 |
| 25 Apr 2024 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | - |
| 24 Apr 2024 | 92.63 | 92.63 | 92.63 | 92.63 | 92.63 | - |
| 23 Apr 2024 | 92.14 | 92.75 | 92.14 | 92.63 | 92.63 | 454 |
| 22 Apr 2024 | 91.56 | 91.63 | 91.52 | 91.57 | 91.57 | 593 |
| 19 Apr 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
| 18 Apr 2024 | 92.13 | 92.13 | 92.10 | 92.02 | 92.02 | 349 |
| 17 Apr 2024 | 92.23 | 92.23 | 92.23 | 91.51 | 91.51 | 120 |
| 16 Apr 2024 | 93.53 | 93.53 | 93.53 | 93.53 | 93.53 | - |
| 15 Apr 2024 | 94.05 | 94.09 | 94.05 | 93.53 | 93.53 | 74 |
| 12 Apr 2024 | 94.54 | 94.56 | 93.88 | 94.07 | 94.07 | 1,062 |
| 11 Apr 2024 | 94.39 | 94.39 | 94.39 | 94.72 | 94.72 | 120 |
| 10 Apr 2024 | 94.71 | 94.71 | 93.95 | 94.03 | 94.03 | 724 |
| 09 Apr 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
| 08 Apr 2024 | 93.84 | 93.92 | 93.64 | 93.91 | 93.91 | 940 |
| 05 Apr 2024 | 93.50 | 93.50 | 93.50 | 93.64 | 93.64 | 14 |
| 04 Apr 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
| 03 Apr 2024 | 94.26 | 94.26 | 94.26 | 94.26 | 94.26 | - |
| 02 Apr 2024 | 94.99 | 94.99 | 94.99 | 94.26 | 94.26 | 1 |
| 28 Mar 2024 | 93.26 | 93.26 | 93.26 | 93.58 | 93.58 | 120 |
| 27 Mar 2024 | 92.60 | 92.60 | 92.60 | 92.65 | 92.65 | 74 |
| 26 Mar 2024 | 93.22 | 93.22 | 93.09 | 92.81 | 92.81 | 295 |
| 25 Mar 2024 | 92.84 | 92.84 | 92.84 | 92.66 | 92.66 | 120 |
| 22 Mar 2024 | 92.89 | 92.96 | 92.89 | 92.96 | 92.96 | 240 |
| 21 Mar 2024 | 93.34 | 93.46 | 92.97 | 93.23 | 93.23 | 546 |
| 20 Mar 2024 | 92.45 | 92.45 | 92.45 | 92.40 | 92.40 | 120 |
| 19 Mar 2024 | 92.00 | 92.00 | 92.00 | 92.17 | 92.17 | 11 |
| 18 Mar 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | - |
| 15 Mar 2024 | 92.55 | 92.55 | 92.50 | 92.05 | 92.05 | 6 |
| 14 Mar 2024 | 92.73 | 92.73 | 92.49 | 92.58 | 92.58 | 240 |
| 13 Mar 2024 | 93.03 | 93.03 | 92.81 | 92.79 | 92.79 | 572 |
| 12 Mar 2024 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | - |
| 11 Mar 2024 | 92.00 | 92.00 | 91.88 | 92.19 | 92.19 | 1,118 |
| 08 Mar 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 91.49 | - |
| 07 Mar 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 91.49 | - |
| 06 Mar 2024 | 91.10 | 91.10 | 91.10 | 91.49 | 91.49 | 120 |
| 05 Mar 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | - |
| 04 Mar 2024 | 91.71 | 91.71 | 91.71 | 91.71 | 91.71 | - |
| 01 Mar 2024 | 91.44 | 91.44 | 91.44 | 91.71 | 91.71 | 1 |
| 29 Feb 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | - |
| 28 Feb 2024 | 90.91 | 90.91 | 90.75 | 90.48 | 90.48 | 575 |
| 27 Feb 2024 | 91.78 | 91.86 | 91.78 | 91.69 | 91.69 | 52 |
| 26 Feb 2024 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | - |
| 23 Feb 2024 | 92.16 | 92.16 | 92.05 | 92.03 | 92.03 | 3 |
| 22 Feb 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
| 21 Feb 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
| 20 Feb 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
| 19 Feb 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
| 16 Feb 2024 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | - |
| 15 Feb 2024 | 91.27 | 91.28 | 91.17 | 90.85 | 90.85 | 255 |
| 14 Feb 2024 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | - |
| 13 Feb 2024 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | - |
| 12 Feb 2024 | 89.86 | 89.86 | 89.86 | 89.86 | 89.86 | - |
| 09 Feb 2024 | 89.95 | 90.02 | 89.66 | 89.86 | 89.86 | 1,408 |
| 08 Feb 2024 | 89.99 | 89.99 | 89.80 | 89.80 | 89.80 | 259 |
| 07 Feb 2024 | 90.04 | 90.34 | 90.04 | 90.13 | 90.13 | 360 |
| 06 Feb 2024 | 89.86 | 89.86 | 89.86 | 90.33 | 90.33 | 120 |
| 05 Feb 2024 | 88.28 | 88.28 | 88.28 | 88.28 | 88.28 | 120 |
| 02 Feb 2024 | 87.73 | 87.73 | 87.64 | 87.85 | 87.85 | 256 |
| 01 Feb 2024 | 87.97 | 87.97 | 87.53 | 87.53 | 87.53 | 4 |
| 31 Jan 2024 | 87.28 | 87.62 | 87.28 | 87.50 | 87.50 | 123 |
| 30 Jan 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
| 29 Jan 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
| 26 Jan 2024 | 87.95 | 87.95 | 87.95 | 88.25 | 88.25 | 85 |
| 25 Jan 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
| 24 Jan 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
| 23 Jan 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | - |
| 22 Jan 2024 | 85.73 | 85.73 | 85.73 | 85.83 | 85.83 | 4 |
| 19 Jan 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| 18 Jan 2024 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | - |
| 17 Jan 2024 | 85.00 | 85.08 | 85.00 | 85.21 | 85.21 | 146 |
| 16 Jan 2024 | 87.01 | 87.01 | 87.01 | 86.84 | 86.84 | 5 |
| 15 Jan 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - |
| 12 Jan 2024 | 87.11 | 87.11 | 87.11 | 87.11 | 87.11 | - |
| 11 Jan 2024 | 87.52 | 87.52 | 87.11 | 87.11 | 87.11 | 70 |
| 10 Jan 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
| 09 Jan 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
| 08 Jan 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
| 05 Jan 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
| 04 Jan 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
| 03 Jan 2024 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
| 02 Jan 2024 | 89.27 | 89.27 | 89.27 | 89.09 | 89.09 | 6 |
| 29 Dec 2023 | 89.25 | 89.25 | 89.25 | 89.16 | 89.16 | 77 |
| 28 Dec 2023 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | - |
| 27 Dec 2023 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | - |
| 22 Dec 2023 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | - |
| 21 Dec 2023 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | - |
| 20 Dec 2023 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | - |
| 19 Dec 2023 | 88.57 | 88.57 | 88.50 | 88.69 | 88.69 | 240 |
| 18 Dec 2023 | 88.24 | 88.44 | 87.73 | 87.77 | 87.77 | 2,075 |
| 15 Dec 2023 | 88.87 | 89.06 | 88.62 | 88.91 | 88.91 | 416 |
| 14 Dec 2023 | 87.73 | 87.85 | 87.52 | 87.98 | 87.98 | 3,013 |
| 13 Dec 2023 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
| 12 Dec 2023 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
| 11 Dec 2023 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
| 08 Dec 2023 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | - |
| *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.