Source MSCI Europe UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Jul 13, 2018 19,164.00 19,164.00 19,164.00 19,126.00 788
Jul 12, 2018 0.00 0.00 0.00 19,094.00 0
Jul 11, 2018 0.00 0.00 0.00 18,984.00 0
Jul 10, 2018 19,212.00 19,212.00 19,190.00 19,200.00 326
Jul 9, 2018 19,116.00 19,116.00 19,116.00 19,202.00 1,576
Jul 6, 2018 0.00 0.00 0.00 19,028.00 0
Jul 5, 2018 18,942.00 18,966.00 18,942.00 18,994.00 1,034
Jul 4, 2018 0.00 0.00 0.00 18,826.00 0
Jul 3, 2018 18,844.00 18,908.00 18,832.00 18,875.00 3,152
Jul 2, 2018 0.00 0.00 0.00 18,731.00 0
Jun 29, 2018 0.00 0.00 0.00 18,920.00 0
Jun 28, 2018 18,696.00 18,696.00 18,696.00 18,731.00 788
Jun 27, 2018 18,842.00 18,844.00 18,842.00 18,813.00 1,576
Jun 26, 2018 0.00 0.00 0.00 18,698.00 0
Jun 25, 2018 18,694.00 18,694.00 18,694.00 18,657.00 112
Jun 22, 2018 0.00 0.00 0.00 18,970.00 0
Jun 21, 2018 0.00 0.00 0.00 18,727.00 0
Jun 20, 2018 0.00 0.00 0.00 18,956.00 0
Jun 19, 2018 0.00 0.00 0.00 18,904.00 0
Jun 18, 2018 0.00 0.00 0.00 18,992.00 0
Jun 15, 2018 0.00 0.00 0.00 19,132.00 0
Jun 14, 2018 0.00 0.00 0.00 19,291.00 46,500
Jun 13, 2018 19,188.00 19,188.00 19,188.00 19,210.00 1,576
Jun 12, 2018 0.00 0.00 0.00 19,160.00 0
Jun 11, 2018 0.00 0.00 0.00 19,232.00 0
Jun 8, 2018 0.00 0.00 0.00 18,970.00 0
Jun 7, 2018 0.00 0.00 0.00 19,084.00 0
Jun 6, 2018 0.00 0.00 0.00 19,036.00 0
Jun 5, 2018 0.00 0.00 0.00 18,992.00 0
Jun 4, 2018 19,042.00 0.00 0.00 19,125.00 0
Jun 1, 2018 19,042.00 19,076.00 19,030.00 18,969.00 3,918
May 31, 2018 0.00 0.00 0.00 18,894.00 0
May 30, 2018 0.00 0.00 0.00 18,899.00 0
May 29, 2018 18,816.00 18,816.00 18,816.00 18,788.00 788
May 28, 2018 19,162.00 0.00 0.00 19,186.00 0
May 25, 2018 19,162.00 19,162.00 19,162.00 19,186.00 788
May 24, 2018 0.00 0.00 0.00 19,202.00 0
May 23, 2018 0.00 0.00 0.00 19,282.00 0
May 22, 2018 0.00 0.00 0.00 19,559.00 0
May 21, 2018 19,304.00 0.00 0.00 19,491.00 0
May 18, 2018 19,304.00 19,322.00 19,304.00 19,307.00 8,668
May 17, 2018 19,330.00 19,332.00 19,330.00 19,319.00 41,724
May 16, 2018 0.00 0.00 0.00 19,229.00 0
May 15, 2018 0.00 0.00 0.00 19,298.00 0
May 14, 2018 0.00 0.00 0.00 19,317.00 0
May 11, 2018 0.00 0.00 0.00 19,332.00 0
May 10, 2018 19,324.00 19,324.00 19,324.00 19,319.00 788
May 9, 2018 0.00 0.00 0.00 19,118.00 0
May 8, 2018 19,032.00 19,032.00 19,032.00 19,074.00 260
May 7, 2018 0.00 0.00 0.00 19,027.00 0
Showing 1 to 50 of 260