DBX Euro Stoxx 50 Short Daily Etf Historic Prices

 
     
Date Open High Low Close Volume
Feb 15, 2019 1,266.60 1,266.60 1,250.60 1,240.00 15,250
Feb 14, 2019 1,267.80 1,268.60 1,267.80 1,269.60 12,377
Feb 13, 2019 0.00 0.00 0.00 1,254.40 792
Feb 12, 2019 1,260.40 1,260.40 1,260.40 1,259.50 67,818
Feb 11, 2019 1,267.80 1,268.60 1,267.80 1,270.10 16,634
Feb 8, 2019 1,272.60 1,284.40 1,272.60 1,281.20 256,871
Feb 7, 2019 1,265.80 1,265.80 1,265.80 1,272.60 26,503
Feb 6, 2019 1,259.80 1,259.80 1,259.80 1,256.40 15,900
Feb 5, 2019 1,262.80 1,262.80 1,261.00 1,260.40 8,448
Feb 4, 2019 1,275.40 1,275.40 1,270.60 1,272.60 3,364
Feb 1, 2019 1,278.80 1,278.80 1,272.00 1,270.20 4,824
Jan 31, 2019 1,273.00 1,282.80 1,273.00 1,268.80 8,900
Jan 30, 2019 1,274.21 1,274.21 1,274.21 1,273.40 1,568
Jan 29, 2019 0.00 0.00 0.00 1,267.70 667,884
Jan 28, 2019 0.00 0.00 0.00 1,275.20 28,634
Jan 25, 2019 1,263.40 1,263.40 1,263.40 1,259.80 6,798
Jan 24, 2019 1,279.60 1,279.60 1,279.60 1,281.10 387,436
Jan 23, 2019 1,287.00 1,287.00 1,287.00 1,289.20 1,452
Jan 22, 2019 0.00 0.00 0.00 1,298.50 0
Jan 21, 2019 1,302.74 1,302.74 1,299.00 1,300.10 3,206
Jan 18, 2019 1,305.00 1,305.00 1,301.60 1,292.60 5,870
Jan 17, 2019 0.00 0.00 0.00 1,322.50 197,040
Jan 16, 2019 1,330.60 1,330.60 1,325.60 1,329.00 11,302
Jan 15, 2019 1,332.20 1,344.60 1,332.20 1,342.20 88,996
Jan 14, 2019 1,353.80 1,353.80 1,342.60 1,344.30 97,564
Jan 11, 2019 0.00 0.00 0.00 1,344.50 6,031
Jan 10, 2019 0.00 0.00 0.00 1,354.10 489,146
Jan 9, 2019 0.00 0.00 0.00 1,354.50 987,738
Jan 8, 2019 1,345.00 1,345.00 1,345.00 1,354.50 639
Jan 7, 2019 0.00 0.00 0.00 1,368.30 639
Jan 4, 2019 1,381.20 1,381.20 1,381.20 1,361.60 576
Jan 3, 2019 1,402.20 1,410.40 1,402.20 1,410.60 8,748
Jan 2, 2019 0.00 0.00 0.00 1,392.50 0
Jan 1, 2019 0.00 0.00 0.00 1,373.90 0
Dec 31, 2018 0.00 0.00 0.00 1,373.90 0
Dec 28, 2018 0.00 0.00 0.00 1,394.30 25,007
Dec 27, 2018 1,416.21 1,428.80 1,416.21 1,419.10 5,349
Dec 26, 2018 1,406.00 1,406.00 1,406.00 1,411.00 300
Dec 25, 2018 1,406.00 1,406.00 1,406.00 1,411.00 300
Dec 24, 2018 1,406.00 1,406.00 1,406.00 1,411.00 300
Dec 21, 2018 1,397.80 1,397.80 1,397.80 1,389.80 26,500
Dec 20, 2018 1,391.00 1,391.00 1,390.20 1,391.40 5,660
Dec 19, 2018 1,361.44 1,366.60 1,361.44 1,366.80 13,828
Dec 18, 2018 1,359.00 1,359.00 1,359.00 1,365.90 5,667
Dec 17, 2018 0.00 0.00 0.00 1,360.00 29,255
Dec 14, 2018 1,346.60 1,346.60 1,346.60 1,347.90 2,050
Dec 13, 2018 0.00 0.00 0.00 1,338.90 7,015
Dec 12, 2018 1,340.20 1,340.20 1,340.20 1,335.40 596
Dec 11, 2018 0.00 0.00 0.00 1,365.60 0
Dec 10, 2018 1,371.01 1,397.40 1,371.01 1,395.50 15,046
Showing 1 to 50 of 260