Source MSCI Europe UCITS Etf Historic Prices

 
     
Date Open High Low Close Volume
Sep 21, 2018 19,370.00 19,370.00 19,364.00 19,464.00 488
Sep 20, 2018 0.00 0.00 0.00 19,148.00 0
Sep 19, 2018 18,938.00 18,954.00 18,938.00 19,015.00 1,360
Sep 18, 2018 0.00 0.00 0.00 18,963.00 0
Sep 17, 2018 18,962.00 0.00 0.00 18,961.00 0
Sep 14, 2018 18,962.00 18,962.00 18,962.00 18,994.00 680
Sep 13, 2018 18,964.00 18,964.00 18,912.00 18,917.00 1,360
Sep 12, 2018 0.00 0.00 0.00 18,960.00 0
Sep 11, 2018 18,822.00 18,822.00 18,822.00 18,834.00 217
Sep 10, 2018 0.00 0.00 0.00 18,856.00 0
Sep 7, 2018 0.00 0.00 0.00 18,826.00 0
Sep 6, 2018 0.00 0.00 0.00 18,896.00 0
Sep 5, 2018 19,074.00 19,074.00 19,074.00 19,048.00 234
Sep 4, 2018 19,226.00 19,226.00 19,226.00 19,267.00 432
Sep 3, 2018 0.00 0.00 0.00 19,433.00 0
Aug 31, 2018 0.00 0.00 0.00 19,240.00 0
Aug 30, 2018 0.00 0.00 0.00 19,456.00 0
Aug 29, 2018 0.00 0.00 0.00 19,590.00 0
Aug 28, 2018 0.00 0.00 0.00 19,772.00 0
Aug 27, 2018 0.00 0.00 0.00 19,545.00 0
Aug 24, 2018 0.00 0.00 0.00 19,545.00 0
Aug 23, 2018 0.00 0.00 0.00 19,476.00 0
Aug 22, 2018 0.00 0.00 0.00 19,440.00 0
Aug 21, 2018 0.00 0.00 0.00 19,399.00 0
Aug 20, 2018 19,306.00 19,306.00 19,306.00 19,359.00 233
Aug 17, 2018 0.00 0.00 0.00 19,230.00 0
Aug 16, 2018 0.00 0.00 0.00 19,240.00 0
Aug 15, 2018 19,108.00 19,108.00 19,028.00 19,012.00 1,360
Aug 14, 2018 0.00 0.00 0.00 19,337.00 0
Aug 13, 2018 0.00 0.00 0.00 19,384.00 0
Aug 10, 2018 0.00 0.00 0.00 19,394.00 0
Aug 9, 2018 0.00 0.00 0.00 19,742.00 0
Aug 8, 2018 0.00 0.00 0.00 19,736.00 0
Aug 7, 2018 0.00 0.00 0.00 19,666.00 0
Aug 6, 2018 0.00 0.00 0.00 19,511.00 0
Aug 3, 2018 0.00 0.00 0.00 19,498.00 0
Aug 2, 2018 0.00 0.00 0.00 19,368.00 0
Aug 1, 2018 0.00 0.00 0.00 19,481.00 0
Jul 31, 2018 0.00 0.00 0.00 19,672.00 0
Jul 30, 2018 0.00 0.00 0.00 19,576.00 0
Jul 27, 2018 0.00 0.00 0.00 19,570.00 0
Jul 26, 2018 0.00 0.00 0.00 19,464.00 43,030
Jul 25, 2018 0.00 0.00 0.00 19,322.00 0
Jul 24, 2018 19,338.00 19,338.00 19,338.00 19,447.00 243
Jul 23, 2018 0.00 0.00 0.00 19,318.00 0
Jul 20, 2018 0.00 0.00 0.00 19,376.00 0
Jul 19, 2018 0.00 0.00 0.00 19,389.00 0
Jul 18, 2018 0.00 0.00 0.00 19,412.00 0
Jul 17, 2018 0.00 0.00 0.00 19,201.00 0
Jul 16, 2018 19,164.00 0.00 0.00 19,100.00 0
Showing 1 to 50 of 261