Dark

EURZ
Xtrackers Eurozone Equity ETF
stock BATS

Inactive

Mar 7, 2022

20.78USD-4.049%(-0.88)1,977

Pre-market

0.00USD-100.000%(-21.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-03-07	20.6800	20.7751	20.6800	20.7751	-4.049%	1,977	0.000%
2022-03-04	22.1400	22.1400	21.5500	21.6518	-5.237%	1,331	-4.049%
2022-03-03	22.8484	22.8484	22.8484	22.8484	-1.439%	40	-9.074%
2022-03-02	23.1820	23.1820	23.1820	23.1820	-0.002%	0	-10.383%
2022-03-01	23.9700	23.9700	23.1600	23.1824	-3.874%	15,455	-10.384%
2022-02-28	24.2800	24.3400	24.1167	24.1167	-3.186%	605	-13.856%
2022-02-25	24.9103	24.9103	24.9103	24.9103	+2.758%	75	-16.600%
2022-02-24	23.5100	24.3300	23.5100	24.2418	-1.931%	12,994	-14.301%
2022-02-23	24.7191	24.7191	24.7191	24.7191	-1.048%	0	-15.955%
2022-02-22	25.2500	25.2500	24.9808	24.9808	-2.298%	612	-16.836%
2022-02-18	25.5683	25.5683	25.5683	25.5683	-0.737%	8	-18.747%
2022-02-17	25.7582	25.7582	25.7582	25.7582	-1.723%	8	-19.346%
2022-02-16	26.2099	26.2099	26.2099	26.2099	+0.369%	10	-20.736%
2022-02-15	26.1135	26.1135	26.1135	26.1135	+2.689%	50	-20.443%
2022-02-14	25.4297	25.4297	25.4297	25.4297	-0.898%	0	-18.304%
2022-02-11	25.6600	25.6600	25.6600	25.6600	-2.750%	201	-19.037%
2022-02-10	26.3856	26.3856	26.3856	26.3856	-1.195%	0	-21.263%
2022-02-09	26.7048	26.7048	26.7048	26.7048	+1.632%	1	-22.205%
2022-02-08	26.1000	26.2759	26.1000	26.2759	+0.693%	111	-20.935%
2022-02-07	26.0950	26.0950	26.0950	26.0950	-0.244%	19	-20.387%
2022-02-04	26.1589	26.1589	26.1589	26.1589	+0.139%	15	-20.581%
2022-02-03	26.1700	26.1700	26.1226	26.1226	-1.221%	406	-20.471%
2022-02-02	26.3700	26.4455	26.3700	26.4455	+0.454%	3,557	-21.442%
2022-02-01	26.3261	26.3261	26.3261	26.3261	+1.068%	0	-21.086%
2022-01-31	25.8701	26.0479	25.8701	26.0479	+1.843%	279	-20.243%
2022-01-28	25.4500	25.5765	25.2300	25.5765	+0.264%	201	-18.773%
2022-01-27	25.5091	25.5091	25.5091	25.5091	-0.436%	0	-18.558%
2022-01-26	25.6208	25.6208	25.6208	25.6208	+0.475%	7	-18.913%
2022-01-25	25.4996	25.4996	25.4996	25.4996	-0.997%	1	-18.528%
2022-01-24	25.7400	25.7564	25.3400	25.7564	-1.569%	644	-19.340%
2022-01-21	26.1670	26.1670	26.1670	26.1670	-1.349%	50	-20.606%
2022-01-20	26.5248	26.5248	26.5248	26.5248	-0.572%	0	-21.677%
2022-01-19	26.6775	26.6775	26.6775	26.6775	+0.129%	1	-22.125%
2022-01-18	26.6431	26.6431	26.6431	26.6431	-1.731%	0	-22.024%
2022-01-14	27.1124	27.1124	27.1124	27.1124	+0.081%	40	-23.374%
2022-01-13	27.2800	27.2900	27.0904	27.0904	-0.871%	2,523	-23.312%
2022-01-12	27.3284	27.3284	27.3284	27.3284	+0.836%	0	-23.980%
2022-01-11	27.1017	27.1017	27.1017	27.1017	+1.179%	40	-23.344%
2022-01-10	26.8400	26.8400	26.5400	26.7859	-1.170%	801	-22.440%
2022-01-07	27.1030	27.1030	27.1030	27.1030	+0.544%	21	-23.348%
2022-01-06	26.9563	26.9563	26.9563	26.9563	-0.551%	1	-22.930%
2022-01-05	27.1057	27.1057	27.1057	27.1057	-0.664%	1	-23.355%
2022-01-04	27.2794	27.2870	27.2794	27.2870	+0.369%	200	-23.864%
2022-01-03	27.1866	27.1866	27.1866	27.1866	+0.863%	0	-23.583%
2021-12-31	26.9540	26.9540	26.9540	26.9540	+0.177%	0	-22.924%
2021-12-30	26.9065	26.9065	26.9065	26.9065	-0.398%	0	-22.788%
2021-12-29	27.0139	27.0139	27.0139	27.0139	+0.175%	51	-23.095%
2021-12-28	26.9667	26.9667	26.9667	26.9667	-0.028%	2	-22.960%
2021-12-27	26.9742	26.9742	26.9742	26.9742	+0.806%	54	-22.982%
2021-12-23	26.7584	26.7584	26.7584	26.7584	+0.665%	0	-22.360%
2021-12-22	26.2828	26.5816	26.2828	26.5816	+1.317%	926	-21.844%
2021-12-21	26.2360	26.2360	26.2360	26.2360	+1.434%	5	-20.815%
2021-12-20	25.7800	25.8652	25.7650	25.8652	+0.058%	1,829	-19.679%
2021-12-17	26.1300	26.1300	25.8502	25.8502	-2.781%	800	-19.633%
2021-12-16	26.5896	26.5896	26.5896	26.5896	-0.280%	0	-21.868%
2021-12-15	26.6642	26.6642	26.6642	26.6642	+1.435%	1	-22.086%
2021-12-14	26.2870	26.2870	26.2870	26.2870	-0.688%	39	-20.968%
2021-12-13	26.4692	26.4692	26.4692	26.4692	-0.958%	1	-21.512%
2021-12-10	26.7252	26.7252	26.7252	26.7252	+0.300%	10	-22.264%
2021-12-09	26.6452	26.6452	26.6452	26.6452	-1.279%	0	-22.031%
2021-12-08	26.9905	26.9905	26.9905	26.9905	+0.184%	1	-23.028%
2021-12-07	26.9408	26.9408	26.9408	26.9408	+2.867%	80	-22.886%
2021-12-06	26.1900	26.1900	26.1900	26.1900	+0.739%	2	-20.675%
2021-12-03	25.9980	25.9980	25.9980	25.9980	-0.784%	62	-20.090%
2021-12-02	26.2034	26.2034	26.2034	26.2034	+0.743%	0	-20.716%
2021-12-01	26.0101	26.0101	26.0101	26.0101	-0.229%	1	-20.127%
2021-11-30	26.0698	26.0698	26.0698	26.0698	-0.809%	86	-20.310%
2021-11-29	26.2825	26.2825	26.2825	26.2825	+0.620%	21	-20.955%
2021-11-26	26.1206	26.1206	26.1206	26.1206	-2.853%	0	-20.465%
2021-11-24	26.8400	26.8878	26.6700	26.8878	-0.699%	551	-22.734%
2021-11-23	27.0771	27.0771	27.0771	27.0771	-0.333%	0	-23.274%
2021-11-22	27.1675	27.1675	27.1675	27.1675	-0.801%	20	-23.530%
2021-11-19	27.6900	27.6900	27.3870	27.3870	-1.612%	430	-24.142%
2021-11-18	27.8357	27.8357	27.8357	27.8357	+0.216%	60	-25.365%
2021-11-17	27.7757	27.7757	27.7757	27.7757	+0.055%	0	-25.204%
2021-11-16	27.7603	27.7603	27.7603	27.7603	-0.063%	0	-25.163%
2021-11-15	27.7777	27.7777	27.7777	27.7777	-0.429%	41	-25.209%
2021-11-12	27.8973	27.8973	27.8973	27.8973	+0.274%	5	-25.530%
2021-11-11	27.8212	27.8212	27.8212	27.8212	+0.208%	0	-25.326%
2021-11-10	27.7634	27.7634	27.7634	27.7634	-1.373%	0	-25.171%
2021-11-09	28.1498	28.1498	28.1498	28.1498	-0.039%	0	-26.198%
2021-11-08	28.1608	28.1608	28.1608	28.1608	+0.012%	3	-26.227%
2021-11-05	28.1575	28.1575	28.1575	28.1575	+0.337%	0	-26.218%
2021-11-04	28.0629	28.0629	28.0629	28.0629	-0.239%	42	-25.970%
2021-11-03	28.1300	28.1300	28.1300	28.1300	+1.096%	1	-26.146%
2021-11-02	27.8251	27.8251	27.8251	27.8251	+0.039%	0	-25.337%
2021-11-01	27.8142	27.8142	27.8142	27.8142	+0.931%	0	-25.308%
2021-10-29	27.5577	27.5577	27.5577	27.5577	-0.646%	0	-24.612%
2021-10-28	27.7369	27.7369	27.7369	27.7369	+1.309%	0	-25.099%
2021-10-27	27.3784	27.3784	27.3784	27.3784	-0.208%	0	-24.119%
2021-10-26	27.3943	27.4356	27.3943	27.4356	+0.426%	110	-24.277%
2021-10-25	27.3100	27.3192	27.3100	27.3192	-0.507%	102	-23.954%
2021-10-22	27.4583	27.4583	27.4583	27.4583	+0.667%	0	-24.339%
2021-10-21	27.2765	27.2765	27.2765	27.2765	-0.157%	0	-23.835%
2021-10-20	27.3195	27.3195	27.3195	27.3195	+0.427%	1	-23.955%
2021-10-19	27.2100	27.2100	27.2034	27.2034	+0.472%	102	-23.631%
2021-10-18	27.0756	27.0756	27.0756	27.0756	-0.613%	0	-23.270%
2021-10-15	27.2425	27.2425	27.2425	27.2425	+0.675%	0	-23.740%
2021-10-14	27.0599	27.0599	27.0599	27.0599	+1.343%	0	-23.226%
2021-10-13	26.7013	26.7013	26.7013	26.7013	+1.317%	0	-22.194%
2021-10-12	26.4000	26.4000	26.3543	26.3543	+0.160%	119	-21.170%
2021-10-11	26.3121	26.3121	26.3121	26.3121	-0.677%	12	-21.044%
2021-10-08	26.4914	26.4914	26.4914	26.4914	-0.158%	0	-21.578%
2021-10-07	26.5334	26.5334	26.5334	26.5334	+0.857%	3	-21.702%
2021-10-06	26.3080	26.3080	26.3080	26.3080	-0.821%	0	-21.031%
2021-10-05	26.5258	26.5258	26.5258	26.5258	+0.759%	88	-21.680%
2021-10-04	26.3260	26.3260	26.3260	26.3260	-0.772%	3	-21.085%
2021-10-01	26.5307	26.5307	26.5307	26.5307	+0.605%	0	-21.694%
2021-09-30	26.3712	26.3712	26.3712	26.3712	-0.756%	1	-21.220%
2021-09-29	26.6100	26.6300	26.5722	26.5722	-0.503%	437	-21.816%
2021-09-28	27.0500	27.0500	26.6400	26.7066	-2.399%	1,012	-22.210%
2021-09-27	27.4000	27.4000	27.3631	27.3631	-0.091%	474	-24.076%
2021-09-24	27.4300	27.4300	27.3880	27.3880	-0.995%	102	-24.145%
2021-09-23	27.6632	27.6632	27.6632	27.6632	+1.400%	1	-24.900%
2021-09-22	27.2813	27.2813	27.2813	27.2813	+0.952%	80	-23.849%
2021-09-21	27.0241	27.0241	27.0241	27.0241	+1.347%	6	-23.124%
2021-09-20	26.7400	26.7400	26.6300	26.6648	-2.278%	941	-22.088%
2021-09-17	27.2865	27.2865	27.2865	27.2865	-1.423%	2	-23.863%
2021-09-16	27.6803	27.6803	27.6803	27.6803	+0.038%	45	-24.946%
2021-09-15	27.6698	27.6698	27.6698	27.6698	-0.233%	2	-24.918%
2021-09-14	27.7343	27.7343	27.7343	27.7343	-0.245%	0	-25.092%
2021-09-13	27.8024	27.8024	27.8024	27.8024	+0.740%	1	-25.276%
2021-09-10	27.5983	27.5983	27.5983	27.5983	-0.458%	0	-24.723%
2021-09-09	27.8300	27.8300	27.7254	27.7254	-0.300%	1,724	-25.068%
2021-09-08	27.8088	27.8088	27.8088	27.8088	-0.930%	8	-25.293%
2021-09-07	28.1300	28.1400	28.0699	28.0699	+0.090%	1,726	-25.988%
2021-09-03	28.0447	28.0447	28.0447	28.0447	-0.647%	536	-25.921%
2021-09-02	28.2272	28.2272	28.2272	28.2272	+0.282%	11	-26.400%
2021-09-01	28.1479	28.1479	28.1479	28.1479	+0.930%	5	-26.193%
2021-08-31	27.8884	27.8884	27.8884	27.8884	-0.048%	40	-25.506%
2021-08-30	27.9000	27.9052	27.9000	27.9019	+0.055%	1,082	-25.542%
2021-08-27	27.9000	27.9000	27.8866	27.8866	+1.065%	106	-25.501%
2021-08-26	27.5927	27.5927	27.5927	27.5927	-0.612%	1	-24.708%
2021-08-25	27.7627	27.7627	27.7627	27.7627	+0.083%	13	-25.169%
2021-08-24	27.7398	27.7398	27.7398	27.7398	+0.135%	0	-25.107%
2021-08-23	27.7023	27.7023	27.7023	27.7023	+0.960%	0	-25.006%
2021-08-20	27.4389	27.4389	27.4389	27.4389	+0.518%	33	-24.286%
2021-08-19	27.2200	27.2975	27.2200	27.2975	-1.095%	657	-23.894%
2021-08-18	27.5998	27.5998	27.5998	27.5998	-0.227%	0	-24.727%
2021-08-17	27.6200	27.6625	27.6200	27.6625	-1.091%	2,000	-24.898%
2021-08-16	27.9675	27.9675	27.9675	27.9675	-0.486%	0	-25.717%
2021-08-13	27.9340	28.1040	27.9340	28.1040	+0.609%	1,100	-26.078%
2021-08-12	27.9339	27.9339	27.9339	27.9339	+0.139%	0	-25.628%
2021-08-11	27.8385	27.8950	27.8385	27.8950	+0.660%	1,016	-25.524%
2021-08-10	27.7122	27.7122	27.7122	27.7122	+0.214%	0	-25.033%
2021-08-09	27.6531	27.6531	27.6531	27.6531	-0.112%	0	-24.872%
2021-08-06	27.6840	27.6840	27.6840	27.6840	-0.242%	0	-24.956%
2021-08-05	27.8090	27.8090	27.7512	27.7512	+0.489%	184	-25.138%
2021-08-04	27.6501	27.6501	27.6162	27.6162	-0.051%	1,324	-24.772%
2021-08-03	27.6302	27.6302	27.6302	27.6302	+0.684%	8	-24.810%
2021-08-02	27.4424	27.4424	27.4424	27.4424	+0.314%	1	-24.296%
2021-07-30	27.3565	27.3565	27.3565	27.3565	-0.597%	22	-24.058%
2021-07-29	27.5207	27.5207	27.5207	27.5207	+0.698%	3	-24.511%
2021-07-28	27.1703	27.3299	27.1703	27.3299	+0.630%	303	-23.984%
2021-07-27	27.1589	27.1589	27.1589	27.1589	-0.417%	5	-23.505%
2021-07-26	27.2600	27.2727	27.2600	27.2727	+0.358%	133	-23.825%
2021-07-23	27.1754	27.1754	27.1754	27.1754	+0.954%	18	-23.552%
2021-07-22	26.9187	26.9187	26.9187	26.9187	+0.268%	4	-22.823%
2021-07-21	26.6100	26.8467	26.6100	26.8467	+1.897%	353	-22.616%
2021-07-20	26.3470	26.3470	26.3470	26.3470	+0.882%	0	-21.148%
2021-07-19	26.1166	26.1166	26.1166	26.1166	-2.211%	3	-20.453%
2021-07-16	26.7070	26.7070	26.7070	26.7070	-0.808%	0	-22.211%
2021-07-15	26.9246	26.9246	26.9246	26.9246	-1.054%	0	-22.840%
2021-07-14	27.2114	27.2114	27.2114	27.2114	+0.434%	2	-23.653%
2021-07-13	27.0938	27.0938	27.0938	27.0938	-0.858%	0	-23.322%
2021-07-12	27.3100	27.3282	27.3100	27.3282	+0.560%	113	-23.979%
2021-07-09	27.1950	27.1950	27.1761	27.1761	+1.959%	200	-23.554%
2021-07-08	27.0910	27.0910	26.6540	26.6540	-1.613%	26	-22.056%
2021-07-07	27.0600	27.0910	27.0600	27.0910	+0.491%	566	-23.314%
2021-07-06	26.9587	26.9587	26.9587	26.9587	-0.944%	81	-22.937%
2021-07-02	27.1410	27.2157	27.1410	27.2157	+0.163%	252	-23.665%
2021-07-01	27.1200	27.1715	27.1200	27.1715	+0.369%	314	-23.541%
2021-06-30	27.0715	27.0715	27.0715	27.0715	-0.999%	112	-23.258%
2021-06-29	27.3300	27.3447	27.3201	27.3447	+0.001%	1,884	-24.025%
2021-06-28	27.3443	27.3443	27.3443	27.3443	-0.789%	33	-24.024%
2021-06-25	27.7000	27.7000	27.5300	27.5619	-1.272%	983	-24.624%
2021-06-24	27.9169	27.9169	27.9169	27.9169	+1.294%	36	-25.582%
2021-06-23	27.6499	27.6499	27.5602	27.5602	-0.969%	283	-24.619%
2021-06-22	27.8298	27.8298	27.8298	27.8298	+0.099%	0	-25.349%
2021-06-21	27.6200	27.8024	27.6200	27.8024	+1.261%	255	-25.276%
2021-06-18	27.3301	27.4792	27.3301	27.4561	-1.947%	924	-24.333%
2021-06-17	28.0012	28.0012	28.0012	28.0012	-0.810%	31	-25.806%
2021-06-16	28.2298	28.2298	28.2298	28.2298	-0.957%	68	-26.407%
2021-06-15	28.5027	28.5027	28.5027	28.5027	+0.018%	0	-27.112%
2021-06-14	28.4700	28.4977	28.4700	28.4977	+0.345%	443	-27.099%
2021-06-11	28.3996	28.3996	28.3996	28.3996	+0.364%	61	-26.847%
2021-06-10	28.2600	28.3100	28.2600	28.2966	-0.056%	1,895	-26.581%
2021-06-09	28.3300	28.3300	28.3125	28.3125	-0.135%	101	-26.622%
2021-06-08	28.3500	28.3507	28.3450	28.3507	-0.133%	341	-26.721%
2021-06-07	28.3885	28.3885	28.3885	28.3885	+0.665%	51	-26.819%
2021-06-04	28.1600	28.2011	28.1600	28.2011	+0.682%	234	-26.332%
2021-06-03	28.0350	28.0350	28.0102	28.0102	-0.749%	1,000	-25.830%
2021-06-02	28.2302	28.2302	28.2217	28.2217	+0.104%	600	-26.386%
2021-06-01	28.1925	28.1925	28.1925	28.1925	+0.516%	52	-26.310%
2021-05-28	28.0300	28.0478	28.0300	28.0478	+0.448%	179	-25.930%
2021-05-27	27.9227	27.9227	27.9227	27.9227	+0.304%	21	-25.598%
2021-05-26	27.8650	27.8650	27.8380	27.8380	-0.483%	580	-25.371%
2021-05-25	28.0100	28.0100	27.9730	27.9730	+0.170%	201	-25.732%
2021-05-24	27.9254	27.9254	27.9254	27.9254	+0.759%	20	-25.605%
2021-05-21	27.7050	27.7150	27.7050	27.7150	+0.193%	171	-25.040%
2021-05-20	27.6616	27.6616	27.6616	27.6616	+1.559%	20	-24.896%
2021-05-19	27.2370	27.2370	27.2370	27.2370	-1.180%	20	-23.725%
2021-05-18	27.5622	27.5622	27.5622	27.5622	+0.024%	122	-24.625%
2021-05-17	27.5557	27.5557	27.5557	27.5557	-0.275%	115	-24.607%
2021-05-14	27.6318	27.6318	27.6318	27.6318	+2.186%	32	-24.815%
2021-05-13	27.0406	27.0406	27.0406	27.0406	+1.103%	10	-23.171%
2021-05-12	26.7457	26.7457	26.7457	26.7457	-1.182%	100	-22.324%
2021-05-11	27.0657	27.0657	27.0657	27.0657	-1.095%	39	-23.242%
2021-05-10	27.3900	27.3900	27.3653	27.3653	-0.954%	120	-24.082%
2021-05-07	27.4600	27.6288	27.4600	27.6288	+1.411%	219	-24.806%
2021-05-06	27.0700	27.2444	27.0700	27.2444	+0.862%	301	-23.745%
2021-05-05	27.0116	27.0116	27.0116	27.0116	+1.321%	30	-23.088%
2021-05-04	26.6593	26.6593	26.6593	26.6593	-1.773%	60	-22.072%
2021-05-03	26.9300	27.1405	26.9300	27.1405	+1.217%	6,890	-23.454%
2021-04-30	26.9000	26.9000	26.8142	26.8142	-1.665%	170	-22.522%
2021-04-29	27.2682	27.2682	27.2682	27.2682	+0.033%	163	-23.812%
2021-04-28	27.2592	27.2592	27.2592	27.2592	+0.365%	1	-23.787%
2021-04-27	27.0901	27.1600	27.0901	27.1600	+0.093%	452	-23.508%
2021-04-26	27.1200	27.1348	27.1150	27.1348	+0.303%	6,939	-23.437%
2021-04-23	27.0527	27.0527	27.0527	27.0527	+1.056%	20	-23.205%
2021-04-22	26.7700	26.7700	26.7699	26.7699	-0.074%	200	-22.394%
2021-04-21	26.6800	26.7896	26.6800	26.7896	+0.850%	444	-22.451%
2021-04-20	26.5637	26.5637	26.5637	26.5637	-1.595%	140	-21.791%
2021-04-19	26.9700	27.0100	26.9700	26.9943	+0.027%	646	-23.039%
2021-04-16	26.9100	26.9869	26.8950	26.9869	+1.215%	1,431	-23.018%
2021-04-15	26.6300	26.6630	26.6300	26.6630	+0.633%	277	-22.083%
2021-04-14	26.4954	26.4954	26.4954	26.4954	-0.073%	0	-21.590%
2021-04-13	26.5148	26.5148	26.5148	26.5148	+0.719%	20	-21.647%
2021-04-12	26.3200	26.3254	26.3200	26.3254	-0.393%	241	-21.083%
2021-04-09	26.3600	26.4293	26.3600	26.4293	+0.145%	526	-21.394%
2021-04-08	26.3910	26.3910	26.3910	26.3910	+0.458%	11	-21.280%
2021-04-07	26.2708	26.2708	26.2708	26.2708	+0.355%	71	-20.919%
2021-04-06	26.2900	26.2900	26.1600	26.1778	-1.311%	1,139	-20.638%
2021-04-05	26.4600	26.5256	26.4600	26.5256	+1.893%	718	-21.679%
2021-04-01	25.8400	26.0327	25.8400	26.0327	+1.728%	3,124	-20.196%
2021-03-31	25.5905	25.5905	25.5905	25.5905	+0.102%	8	-18.817%
2021-03-30	25.5645	25.5645	25.5645	25.5645	+0.096%	59	-18.735%
2021-03-29	25.5400	25.5400	25.5400	25.5400	-0.117%	202	-18.657%
2021-03-26	25.5700	25.5700	25.5700	25.5700	+1.163%	0	-18.752%
2021-03-25	25.0600	25.2761	25.0600	25.2761	+0.502%	1,168	-17.807%
2021-03-24	25.1499	25.1499	25.1499	25.1499	-0.265%	136	-17.395%
2021-03-23	25.2166	25.2166	25.2166	25.2166	-1.170%	2	-17.613%
2021-03-22	25.5150	25.5150	25.5150	25.5150	+0.096%	25	-18.577%
2021-03-19	25.4690	25.4906	25.4650	25.4906	-0.068%	1,342	-18.499%
2021-03-18	25.7900	25.8000	25.5079	25.5079	-1.203%	1,306	-18.554%
2021-03-17	25.8100	25.8184	25.8100	25.8184	+0.927%	232	-19.534%
2021-03-16	25.5790	25.5813	25.5665	25.5813	-0.112%	1,400	-18.788%
2021-03-15	25.6100	25.6100	25.6100	25.6100	-0.320%	201	-18.879%
2021-03-12	25.6922	25.6922	25.6922	25.6922	+0.066%	0	-19.138%
2021-03-11	25.6500	25.6800	25.6500	25.6753	+0.925%	3,908	-19.085%
2021-03-10	25.3600	25.4500	25.3600	25.4400	+0.821%	8,800	-18.337%
2021-03-09	25.1800	25.2500	25.1800	25.2329	+1.282%	7,236	-17.667%
2021-03-08	24.9134	24.9134	24.9134	24.9134	+0.365%	2	-16.611%
2021-03-05	24.6080	24.8227	24.6080	24.8227	+0.547%	262	-16.306%
2021-03-04	24.8500	24.8500	24.6877	24.6877	-1.234%	110	-15.848%
2021-03-03	25.1495	25.1495	24.9961	24.9961	-0.541%	424	-16.887%
2021-03-02	25.1990	25.1990	25.1321	25.1321	+0.169%	100	-17.336%
2021-03-01	25.0896	25.0896	25.0896	25.0896	+1.418%	0	-17.196%
2021-02-26	24.8500	24.8500	24.7389	24.7389	-0.956%	286	-16.023%
2021-02-25	24.9777	24.9777	24.9777	24.9777	-1.459%	0	-16.825%
2021-02-24	25.3475	25.3475	25.3475	25.3475	+0.788%	30	-18.039%
2021-02-23	24.9000	25.1493	24.9000	25.1493	+0.026%	2,342	-17.393%
2021-02-22	25.1427	25.1427	25.1427	25.1427	-0.219%	11	-17.371%
2021-02-19	25.1979	25.1979	25.1979	25.1979	+0.491%	0	-17.552%
2021-02-18	25.1000	25.1000	25.0747	25.0747	-0.276%	188	-17.147%
2021-02-17	25.0700	25.1440	25.0700	25.1440	-1.048%	275	-17.376%
2021-02-16	25.4000	25.4300	25.4000	25.4104	+0.595%	1,215	-18.242%
2021-02-12	25.2602	25.2602	25.2602	25.2602	+0.414%	2	-17.756%
2021-02-11	25.0690	25.1561	25.0690	25.1561	+0.876%	1,000	-17.415%
2021-02-10	24.9377	24.9377	24.9377	24.9377	-0.473%	0	-16.692%
2021-02-09	25.0562	25.0562	25.0562	25.0562	+0.232%	61	-17.086%
2021-02-08	24.9983	24.9983	24.9983	24.9983	+0.423%	30	-16.894%
2021-02-05	24.8929	24.8929	24.8929	24.8929	+0.961%	0	-16.542%
2021-02-04	24.6560	24.6560	24.6560	24.6560	+0.161%	43	-15.740%
2021-02-03	24.6163	24.6163	24.6163	24.6163	+0.359%	2	-15.604%
2021-02-02	24.3801	24.5283	24.3800	24.5283	+1.384%	904	-15.302%
2021-02-01	24.1935	24.1935	24.1935	24.1935	+1.088%	3	-14.129%
2021-01-29	23.9331	23.9331	23.9331	23.9331	-1.713%	64	-13.195%
2021-01-28	24.3502	24.3502	24.3502	24.3502	+1.266%	96	-14.682%
2021-01-27	24.0457	24.0457	24.0457	24.0457	-2.488%	6	-13.602%
2021-01-26	24.5200	24.7300	24.5200	24.6593	+0.706%	800	-15.751%
2021-01-25	24.5700	24.5700	24.3400	24.4865	-1.197%	316	-15.157%
2021-01-22	24.7832	24.7832	24.7832	24.7832	-0.639%	2	-16.173%
2021-01-21	24.8800	24.9426	24.8800	24.9426	+0.354%	304	-16.708%
2021-01-20	24.7703	24.8547	24.7703	24.8547	+0.548%	156	-16.414%
2021-01-19	24.7193	24.7193	24.7193	24.7193	+0.814%	1	-15.956%
2021-01-15	24.5197	24.5197	24.5197	24.5197	-1.836%	50	-15.272%
2021-01-14	24.9300	24.9800	24.9300	24.9782	+0.492%	2,100	-16.827%
2021-01-13	24.8559	24.8559	24.8559	24.8559	-0.262%	0	-16.418%
2021-01-12	24.9211	24.9211	24.9211	24.9211	+0.325%	5	-16.637%
2021-01-11	24.8403	24.8403	24.8403	24.8403	-1.580%	65	-16.365%
2021-01-08	25.2392	25.2392	25.2392	25.2392	+0.433%	0	-17.687%
2021-01-07	25.1304	25.1304	25.1304	25.1304	+0.377%	0	-17.331%
2021-01-06	25.0360	25.0360	25.0360	25.0360	+1.192%	0	-17.019%
2021-01-05	24.7411	24.7411	24.7411	24.7411	+0.624%	0	-16.030%
2021-01-04	24.5877	24.5877	24.5877	24.5877	+1.053%	82	-15.506%
2020-12-31	24.3316	24.3316	24.3316	24.3316	-1.256%	2	-14.617%
2020-12-30	24.6411	24.6411	24.6411	24.6411	+0.076%	76	-15.689%
2020-12-29	24.6224	24.6224	24.6224	24.6224	+0.303%	25	-15.625%
2020-12-28	24.5481	24.5481	24.5481	24.5481	+0.757%	25	-15.370%
2020-12-24	24.3636	24.3636	24.3636	24.3636	+0.143%	0	-14.729%
2020-12-23	24.3289	24.3289	24.3289	24.3289	+1.463%	0	-14.607%
2020-12-22	24.0300	24.0300	23.9780	23.9780	-0.114%	605	-13.358%
2020-12-21	23.8200	24.0053	23.8200	24.0053	-1.681%	250	-13.456%
2020-12-18	24.4157	24.4157	24.4157	24.4157	-1.408%	0	-14.911%
2020-12-17	24.7645	24.7645	24.7645	24.7645	+0.744%	58	-16.109%
2020-12-16	24.5816	24.5816	24.5816	24.5816	+0.631%	50	-15.485%
2020-12-15	24.4274	24.4274	24.4274	24.4274	+1.210%	2	-14.952%
2020-12-14	24.1354	24.1354	24.1354	24.1354	+0.333%	4	-13.923%
2020-12-11	24.0552	24.0552	24.0552	24.0552	-0.858%	0	-13.636%
2020-12-10	24.2634	24.2634	24.2634	24.2634	+0.193%	60	-14.377%
2020-12-09	24.2166	24.2166	24.2166	24.2166	-0.359%	0	-14.211%
2020-12-08	24.3039	24.3039	24.3039	24.3039	+0.184%	1	-14.519%
2020-12-07	24.2593	24.2593	24.2593	24.2593	-0.370%	1	-14.362%
2020-12-04	24.3495	24.3495	24.3495	24.3495	+0.912%	0	-14.680%
2020-12-03	24.1295	24.1295	24.1295	24.1295	-0.167%	123	-13.902%
2020-12-02	24.1698	24.1698	24.1698	24.1698	+0.116%	35	-14.045%
2020-12-01	24.1418	24.1418	24.1418	24.1418	+2.130%	0	-13.946%
2020-11-30	23.6382	23.6382	23.6382	23.6382	-1.219%	13	-12.112%
2020-11-27	23.9300	23.9300	23.9300	23.9300	+0.588%	0	-13.184%
2020-11-25	23.7900	23.7900	23.7900	23.7900	+0.380%	210	-12.673%
2020-11-24	23.6600	23.7000	23.6600	23.7000	+1.584%	220	-12.341%
2020-11-23	23.3304	23.3304	23.3304	23.3304	-0.031%	0	-10.953%
2020-11-20	23.3377	23.3377	23.3377	23.3377	+0.006%	0	-10.981%
2020-11-19	23.3362	23.3362	23.3362	23.3362	+0.500%	0	-10.975%
2020-11-18	23.2200	23.2200	23.2200	23.2200	-0.468%	1	-10.529%
2020-11-17	23.3292	23.3292	23.3292	23.3292	+0.211%	0	-10.948%
2020-11-16	23.2800	23.2800	23.2800	23.2800	+0.924%	4	-10.760%
2020-11-13	23.0668	23.0668	23.0668	23.0668	+1.602%	0	-9.935%
2020-11-12	22.7030	22.7030	22.7030	22.7030	-1.420%	0	-8.492%
2020-11-11	23.0300	23.0300	23.0300	23.0300	+0.524%	5	-9.791%
2020-11-10	22.7100	22.9300	22.7100	22.9100	+1.913%	501	-9.319%
2020-11-09	22.4800	22.4800	22.4800	22.4800	+4.000%	2	-7.584%
2020-11-06	21.6153	21.6153	21.6153	21.6153	+0.303%	0	-3.887%
2020-11-05	21.4100	21.5800	21.4100	21.5500	+2.665%	330	-3.596%
2020-11-04	20.9907	20.9907	20.9907	20.9907	+1.063%	0	-1.027%
2020-11-03	20.7700	20.7700	20.7700	20.7700	+3.385%	1	+0.025%
2020-11-02	20.0100	20.0900	20.0100	20.0900	+1.876%	136	+3.410%
2020-10-30	19.7200	19.7200	19.7200	19.7200	-0.805%	152	+5.350%
2020-10-29	19.8800	19.8800	19.8800	19.8800	+0.353%	75	+4.503%
2020-10-28	20.0700	20.0700	19.8100	19.8100	-4.042%	410	+4.872%
2020-10-27	20.6444	20.6444	20.6444	20.6444	-1.778%	0	+0.633%
2020-10-26	21.0180	21.0180	21.0180	21.0180	-2.874%	0	-1.156%
2020-10-23	21.6400	21.6400	21.6400	21.6400	+1.121%	50	-3.997%
2020-10-22	21.4000	21.4000	21.4000	21.4000	-0.093%	1	-2.920%
2020-10-21	21.4200	21.4200	21.4200	21.4200	-1.290%	51	-3.011%
2020-10-20	21.7000	21.7000	21.7000	21.7000	+1.071%	15	-4.262%
2020-10-19	21.7200	21.7200	21.4700	21.4700	-0.571%	686	-3.237%
2020-10-16	21.5934	21.5934	21.5934	21.5934	+0.943%	0	-3.790%
2020-10-15	21.3916	21.3916	21.3916	21.3916	-1.724%	0	-2.882%
2020-10-14	21.7669	21.7669	21.7669	21.7669	-0.198%	0	-4.556%
2020-10-13	21.7500	21.8100	21.7500	21.8100	-1.393%	725	-4.745%
2020-10-12	22.1180	22.1180	22.1180	22.1180	+0.664%	0	-6.072%
2020-10-09	21.9720	21.9720	21.9720	21.9720	+0.789%	0	-5.447%
2020-10-08	21.8000	21.8000	21.8000	21.8000	+0.806%	1	-4.701%
2020-10-07	21.6257	21.6257	21.6257	21.6257	+1.102%	0	-3.933%
2020-10-06	21.3900	21.3900	21.3900	21.3900	-1.018%	1	-2.875%
2020-10-05	21.6100	21.6100	21.6100	21.6100	+1.967%	15	-3.863%
2020-10-02	21.1932	21.1932	21.1932	21.1932	-0.210%	0	-1.973%
2020-10-01	21.2378	21.2378	21.2378	21.2378	+0.568%	0	-2.179%
2020-09-30	21.1178	21.1178	21.1178	21.1178	-0.388%	0	-1.623%
2020-09-29	21.2000	21.2000	21.2000	21.2000	+0.247%	1	-2.004%
2020-09-28	21.1477	21.1477	21.1477	21.1477	+2.015%	0	-1.762%
2020-09-25	20.4800	20.7300	20.4800	20.7300	-0.337%	146	+0.218%
2020-09-24	20.6600	20.8000	20.6600	20.8000	+0.512%	525	-0.120%
2020-09-23	20.6940	20.6940	20.6940	20.6940	-1.551%	0	+0.392%
2020-09-22	21.0200	21.0200	21.0200	21.0200	-0.332%	0	-1.165%
2020-09-21	21.2700	21.2700	21.0400	21.0900	-3.469%	610	-1.493%
2020-09-18	21.8478	21.8478	21.8478	21.8478	-0.937%	0	-4.910%
2020-09-17	22.0544	22.0544	22.0544	22.0544	+0.386%	0	-5.801%

.dark-mode .MhxrmL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MhxrmL{ color: #333333; background-color: white; border: 2px solid #333333; }EURZXtrackers Eurozone Equity ETFstock BATS

EURZ
Xtrackers Eurozone Equity ETF
stock BATS