Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtrackers (OP: DXMEF )

N/A UNCHANGED
Last Price Updated: 11:10 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 28, 2021 86.35 86.35 86.35 0 +0.97(+1.14%)
Jul 22, 2021 85.38 85.38 85.38 0 +0.21(+0.25%)
Jul 21, 2021 85.11 85.17 85.11 85.17 702 +0.06(+0.07%)
Jul 16, 2021 85.11 85.11 85.11 0 -1.45(-1.67%)
Jul 13, 2021 85.89 85.89 85.89 86.56 867 +1.67(+1.97%)
Jul 08, 2021 84.89 84.89 84.89 0 -1.71(-1.97%)
Jul 02, 2021 86.60 86.60 86.60 44 -1.95(-2.21%)
Jun 16, 2021 88.55 88.55 88.55 0 +1.32(+1.51%)
Jun 04, 2021 87.23 87.23 87.23 0 +0.17(+0.20%)
Jun 02, 2021 87.06 87.06 87.06 0 +3.16(+3.77%)
Apr 28, 2021 83.90 83.90 83.90 0 -0.22(-0.26%)
Apr 20, 2021 84.12 84.12 84.12 0 +2.53(+3.10%)
Apr 14, 2021 81.59 81.59 81.59 0 +0.00(+0.00%)
Apr 13, 2021 81.59 81.59 81.59 18 +0.00(+0.00%)
Apr 08, 2021 81.59 81.59 81.59 0 +0.64(+0.79%)
Apr 06, 2021 80.95 80.95 80.95 0 +1.10(+1.38%)
Apr 01, 2021 79.85 79.85 79.85 0 +0.46(+0.58%)
Mar 17, 2021 79.39 79.39 79.39 0 +0.08(+0.10%)
Mar 15, 2021 79.31 79.31 79.31 0 +1.37(+1.76%)
Mar 09, 2021 77.94 77.94 77.94 0 +0.00(+0.00%)
Mar 03, 2021 77.94 77.94 77.94 0 -0.28(-0.36%)
Feb 16, 2021 78.23 78.23 78.23 0 +0.00(+0.00%)
Feb 12, 2021 78.23 78.23 78.23 78.23 1,100 +2.04(+2.67%)
Feb 04, 2021 76.19 76.19 76.19 0 +0.41(+0.54%)
Feb 02, 2021 75.78 75.78 75.78 0 +0.28(+0.37%)
Feb 01, 2021 75.50 75.50 75.50 75.50 525 +0.12(+0.16%)
Jan 29, 2021 75.48 75.48 75.33 75.38 1,400 +0.13(+0.18%)
Jan 27, 2021 75.25 75.25 75.25 0 -2.75(-3.53%)
Jan 26, 2021 78.00 78.00 78.00 78.00 277 +0.47(+0.61%)
Jan 11, 2021 77.53 77.53 77.53 0 -0.36(-0.46%)
Jan 04, 2021 77.89 77.89 77.89 0 +1.90(+2.50%)
Dec 18, 2020 75.99 75.99 75.99 0 +1.69(+2.28%)
Dec 08, 2020 74.29 74.29 74.29 0 -0.03(-0.05%)
Dec 03, 2020 74.33 74.33 74.33 0 +0.80(+1.09%)
Dec 01, 2020 73.52 73.52 73.52 0 +1.45(+2.01%)
Nov 20, 2020 72.07 72.07 72.07 0 +0.33(+0.47%)
Nov 17, 2020 71.74 71.74 71.74 0 +0.77(+1.09%)
Nov 13, 2020 70.97 70.97 70.97 0 +7.88(+12.49%)
Nov 02, 2020 63.09 63.09 63.09 0 +0.75(+1.20%)
Oct 30, 2020 62.42 62.42 62.34 161 -0.08(-0.13%)
Oct 29, 2020 62.42 62.42 62.42 62.42 2,880 -2.93(-4.49%)
Oct 27, 2020 65.35 65.35 65.35 0 -0.59(-0.90%)
Oct 22, 2020 65.95 65.95 65.95 0 -1.35(-2.01%)
Oct 20, 2020 67.30 67.30 67.30 0 +1.28(+1.93%)
Oct 15, 2020 66.02 66.02 66.02 0 -0.53(-0.79%)
Oct 07, 2020 66.55 66.55 66.55 0 +0.80(+1.22%)
Sep 29, 2020 65.75 65.75 65.75 0 +1.20(+1.86%)
Sep 24, 2020 64.55 64.55 64.55 0 -0.95(-1.45%)
Sep 23, 2020 65.80 65.80 65.50 65.50 1,087 +0.49(+0.75%)
Sep 21, 2020 65.01 65.01 65.01 0 -3.25(-4.76%)
Sep 17, 2020 68.26 68.26 68.26 0 -0.24(-0.35%)
Sep 15, 2020 68.51 68.51 68.51 0 +0.87(+1.29%)
Sep 09, 2020 67.63 67.63 67.63 0 +0.72(+1.08%)
Aug 21, 2020 66.91 66.91 66.91 0 -1.41(-2.06%)
Aug 19, 2020 68.32 68.32 68.32 0 +1.76(+2.65%)
Aug 10, 2020 66.56 66.56 66.56 0 +0.23(+0.35%)
Aug 07, 2020 66.33 66.33 66.33 66.33 500 +0.08(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.