DBX Euro Stoxx 50 Short Daily Etf Historic Prices

 
     
Date Open High Low Close Volume
Jun 18, 2019 1,176.80 1,177.20 1,152.00 1,142.70 19,730
Jun 17, 2019 1,167.40 1,171.40 1,166.60 1,170.20 8,538
Jun 14, 2019 1,167.80 1,172.60 1,167.00 1,168.60 5,882
Jun 13, 2019 0.00 0.00 0.00 1,162.40 0
Jun 12, 2019 1,164.80 1,166.20 1,164.80 1,164.00 12,194
Jun 11, 2019 1,165.00 1,165.00 1,155.60 1,159.00 635
Jun 10, 2019 1,164.80 1,171.00 1,162.20 1,168.00 21,096
Jun 7, 2019 1,173.40 1,173.80 1,162.00 1,170.00 92,029
Jun 6, 2019 1,174.40 1,182.00 1,164.60 1,182.00 58,185
Jun 5, 2019 1,179.60 1,181.80 1,174.00 1,176.20 608,696
Jun 4, 2019 1,204.60 1,204.80 1,178.40 1,179.00 60,367
Jun 3, 2019 1,203.40 1,207.80 1,201.80 1,195.70 41,248
May 31, 2019 1,196.00 1,208.00 1,194.80 1,195.90 20,933
May 30, 2019 1,181.80 1,184.80 1,179.00 1,182.90 11,722
May 29, 2019 1,187.80 1,191.80 1,185.80 1,189.60 169,985
May 28, 2019 1,169.00 1,178.20 1,167.00 1,173.00 8,950
May 27, 2019 1,177.80 0.00 0.00 1,174.80 178,169
May 24, 2019 1,177.80 1,177.80 1,166.60 1,174.80 41,360
May 23, 2019 1,175.80 1,181.60 1,175.00 1,179.70 130,954
May 22, 2019 1,161.20 1,172.00 1,158.60 1,161.10 30,195
May 21, 2019 1,157.60 1,162.40 1,150.40 1,153.80 24,255
May 20, 2019 1,163.00 1,165.40 1,158.20 1,164.60 16,821
May 17, 2019 1,150.60 1,150.60 1,148.20 1,145.00 121,150
May 16, 2019 1,159.80 1,159.80 1,138.80 1,139.50 11,696
May 15, 2019 1,157.00 1,172.00 1,156.20 1,154.60 157,726
May 14, 2019 1,167.20 1,170.40 1,159.20 1,160.00 74,554
May 13, 2019 1,152.60 1,172.20 1,152.60 1,171.90 250,068
May 10, 2019 1,146.20 1,153.60 1,144.20 1,151.60 20,619
May 9, 2019 1,144.60 1,159.20 1,142.80 1,158.20 36,345
May 8, 2019 1,136.60 1,137.60 1,133.00 1,135.60 15,798
May 7, 2019 1,112.20 1,138.40 1,112.00 1,137.50 89,740
May 6, 2019 1,106.20 0.00 0.00 1,099.50 476,671
May 3, 2019 1,106.20 1,106.20 1,106.20 1,099.50 1,166
May 2, 2019 1,105.00 1,111.60 1,105.00 1,111.80 927
May 1, 2019 0.00 0.00 0.00 1,107.00 0
Apr 30, 2019 1,117.00 1,117.00 1,117.00 1,110.20 153,311
Apr 29, 2019 1,121.20 0.00 0.00 1,119.20 892
Apr 26, 2019 1,121.20 1,121.20 1,120.00 1,120.00 614
Apr 25, 2019 1,128.60 1,129.00 1,128.60 1,122.90 140,555
Apr 24, 2019 0.00 0.00 0.00 1,123.10 0
Apr 23, 2019 1,127.40 1,128.40 1,122.60 1,123.80 7,368
Apr 22, 2019 1,134.80 0.00 0.00 1,125.30 0
Apr 19, 2019 1,134.80 1,134.80 1,124.00 1,125.30 15,162
Apr 18, 2019 1,134.80 1,134.80 1,124.00 1,125.30 15,162
Apr 17, 2019 1,140.00 1,140.80 1,131.60 1,133.70 4,256
Apr 16, 2019 0.00 0.00 0.00 1,136.20 217
Apr 15, 2019 1,139.20 0.00 0.00 1,138.00 0
Apr 12, 2019 1,139.20 1,141.60 1,139.20 1,140.20 122,732
Apr 11, 2019 1,142.20 1,142.20 1,142.20 1,141.60 300
Apr 10, 2019 1,145.00 1,145.20 1,141.20 1,144.30 13,576
Showing 1 to 50 of 261