Xtrackers Eurozone Equity ETF (EURZ) Historical Stock Data
20.78 ↑0.00 (0.00%)
As of June 28, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, EURZ is down -0.08% a day on average. There have been 23 days where Xtrackers Eurozone Equity ETF closed green and 7 days where EURZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-07 | 20.68 | 20.78 | ↑$0.10 (0.46%) | 20.68 | 20.78 | 1.98K |
| 2022-03-04 | 22.14 | 21.65 | ↓$0.49 (-2.21%) | 21.62 | 22.14 | 1.33K |
| 2022-03-03 | 22.85 | 22.85 | ↑$0.00 (0.00%) | 22.85 | 22.85 | 40 |
| 2022-03-01 | 23.97 | 23.18 | ↓$0.79 (-3.29%) | 23.16 | 23.97 | 15.46K |
| 2022-02-28 | 24.28 | 24.12 | ↓$0.16 (-0.67%) | 24.12 | 24.34 | 605 |
| 2022-02-25 | 24.91 | 24.91 | ↑$0.00 (0.00%) | 24.91 | 24.91 | 75 |
| 2022-02-24 | 23.51 | 24.24 | ↑$0.73 (3.11%) | 23.51 | 24.33 | 12.99K |
| 2022-02-22 | 25.25 | 24.98 | ↓$0.27 (-1.07%) | 24.98 | 25.25 | 612 |
| 2022-02-18 | 25.57 | 25.57 | ↑$0.00 (0.00%) | 25.57 | 25.57 | 8 |
| 2022-02-17 | 25.76 | 25.76 | ↑$0.00 (0.00%) | 25.76 | 25.76 | 8 |
| 2022-02-16 | 26.21 | 26.21 | ↑$0.00 (0.00%) | 26.21 | 26.21 | 10 |
| 2022-02-15 | 26.11 | 26.11 | ↑$0.00 (0.00%) | 26.11 | 26.11 | 50 |
| 2022-02-11 | 25.66 | 25.66 | ↑$0.00 (0.00%) | 25.66 | 25.66 | 201 |
| 2022-02-09 | 26.70 | 26.70 | ↑$0.00 (0.00%) | 26.70 | 26.70 | 1 |
| 2022-02-08 | 26.10 | 26.28 | ↑$0.18 (0.67%) | 26.10 | 26.28 | 111 |
| 2022-02-04 | 26.16 | 26.16 | ↑$0.00 (0.00%) | 26.16 | 26.16 | 15 |
| 2022-02-03 | 26.17 | 26.12 | ↓$0.05 (-0.18%) | 26.12 | 26.17 | 406 |
| 2022-02-02 | 26.37 | 26.45 | ↑$0.08 (0.29%) | 26.37 | 26.45 | 3.56K |
| 2022-01-31 | 25.87 | 26.05 | ↑$0.18 (0.69%) | 25.87 | 26.05 | 279 |
| 2022-01-28 | 25.45 | 25.58 | ↑$0.13 (0.50%) | 25.23 | 25.58 | 201 |
| 2022-01-26 | 25.62 | 25.62 | ↑$0.00 (0.00%) | 25.62 | 25.62 | 7 |
| 2022-01-25 | 25.50 | 25.50 | ↑$0.00 (0.00%) | 25.50 | 25.50 | 1 |
| 2022-01-24 | 25.74 | 25.76 | ↑$0.02 (0.06%) | 25.34 | 25.76 | 643 |
| 2022-01-21 | 26.17 | 26.17 | ↑$0.00 (0.00%) | 26.17 | 26.17 | 50 |
| 2022-01-19 | 26.68 | 26.68 | ↑$0.00 (0.00%) | 26.68 | 26.68 | 1 |
| 2022-01-14 | 27.11 | 27.11 | ↑$0.00 (0.00%) | 27.11 | 27.11 | 40 |
| 2022-01-13 | 27.28 | 27.09 | ↓$0.19 (-0.70%) | 27.09 | 27.29 | 2.52K |
| 2022-01-11 | 27.10 | 27.10 | ↑$0.00 (0.00%) | 27.10 | 27.10 | 40 |
| 2022-01-10 | 26.84 | 26.79 | ↓$0.05 (-0.20%) | 26.79 | 26.84 | 801 |
| 2022-01-07 | 27.10 | 27.10 | ↑$0.00 (0.00%) | 27.10 | 27.10 | 21 |
Create an account or log in to view more rows.
$EURZ free to hold
$EURZ Longs will be rewarded handsomely
$EURZ nearing a decent swing entry point
$EURZ lfg!!! So much movement ! Buy n hodl!
$EURZ finally a pullback
$EURZ is anyone really buying this shit
$EURZ see you on the moon
$EURZ How can this stock move so little? Damn
$EURZ looking good today??
$EURZ how low can she go