Canada markets closed

Xtrackers MSCI Canada ESG Screened UCITS ETF 1C (XCAN.MI)

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
69.79-0.11 (-0.16%)
At close: 03:30PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202469.7669.8369.7669.9069.90385
Jun 20, 202469.7269.9769.7269.9069.90450
Jun 19, 202469.9569.9669.6669.6969.693,190
Jun 18, 202469.9469.9469.7269.9369.931,228
Jun 17, 202470.1370.1369.6369.6369.6331
Jun 14, 202470.2570.2569.9370.1270.12581
Jun 13, 202470.5570.5570.5570.5570.55-
Jun 12, 202471.1071.1070.7370.5570.558,725
Jun 11, 202470.8570.8670.7270.6170.61326
Jun 10, 202470.5670.9170.5570.9770.97434
Jun 07, 202470.8970.9670.7070.8070.80922
Jun 06, 202470.8270.8370.7370.8270.82668
Jun 05, 202470.2470.3270.2370.6370.63260
Jun 04, 202469.8570.1969.8570.0870.082,151
Jun 03, 202471.1971.1970.8170.8170.812,632
May 31, 202470.5070.5770.4570.4070.408,732
May 30, 202469.5770.3669.5770.4370.4311,425
May 29, 202470.0270.1070.0270.0070.00401
May 28, 202471.3171.3170.8970.9370.9339,500
May 27, 202471.3871.4771.2771.4471.441,541
May 24, 202470.8471.1570.7871.2971.29260
May 23, 202471.7171.7471.1071.1871.182,035
May 22, 202471.4471.5871.4271.6171.611,930
May 21, 202471.6071.8771.5371.7871.785,267
May 20, 202471.7672.0171.7672.0172.01478
May 17, 202471.4871.5171.4871.5371.53397
May 16, 202471.4671.4671.3471.2771.27954
May 15, 202471.3671.6371.2471.6371.63459
May 14, 202471.4571.4571.4571.2771.2760
May 13, 202471.7271.7771.6771.5171.51195
May 10, 202472.2472.2872.2471.9771.97970
May 09, 202471.3071.8771.3071.8771.871,980
May 08, 202471.4371.4370.5870.9670.964,031
May 07, 202471.5471.5871.5171.5771.57241
May 06, 202471.0371.0370.8471.0771.071,674
May 03, 202470.4970.4970.4970.2570.2554
May 02, 202470.0270.2769.9370.2170.21127
Apr 30, 202470.6170.6269.9269.8769.871,299
Apr 29, 202470.6670.6670.6670.7570.75141
Apr 26, 202470.4570.6770.4570.6070.6066
Apr 25, 202470.0570.0570.0569.8669.8611
Apr 24, 202470.8070.8070.5370.2770.2765
Apr 23, 202470.6270.8070.6270.9770.9772
Apr 22, 202470.4670.4670.4670.1370.13100
Apr 19, 202469.4569.4569.4570.0370.038
Apr 18, 202469.4769.4769.3169.8169.811,588
Apr 17, 202469.3969.4569.3969.2969.2982
Apr 16, 202469.3669.3869.3069.1869.18103
Apr 15, 202470.3570.6770.1570.1770.172,422
Apr 12, 202470.9770.9770.7570.6370.632,093
Apr 11, 202470.4070.7470.1270.1370.132,484
Apr 10, 202470.7470.7470.7270.8170.811,718
Apr 09, 202470.9170.9170.9170.9770.97110
Apr 08, 202471.1071.1071.0471.0271.0269
Apr 05, 202470.5870.9170.5170.9870.981,281
Apr 04, 202471.3471.3471.3471.4371.43850
Apr 03, 202471.0071.0071.0071.4671.4620
Apr 02, 202471.9872.2671.6671.3171.31565
Mar 28, 202471.5271.7971.5271.8971.89269
Mar 27, 202470.7171.0370.7170.9170.91455
Mar 26, 202470.8070.8070.7871.0071.00277
Mar 25, 202470.9571.1870.8671.0271.024,466
Mar 22, 202471.6171.6671.3671.0571.05407
Mar 21, 202471.3271.5571.2671.6571.655,039
Mar 20, 202470.2570.6470.2570.5470.5457
Mar 19, 202470.1270.2570.1270.4070.401,155
Mar 18, 202470.3470.3870.3370.3370.33895
Mar 15, 202470.2870.5270.1770.2670.26358
Mar 14, 202470.8570.8970.4670.4270.42574
Mar 13, 202470.8471.0370.8470.9170.911,803
Mar 12, 202470.4470.4570.3870.4370.43658
Mar 11, 202469.8069.8069.8070.1070.1050
Mar 08, 202470.4870.5070.2970.1970.19265
Mar 07, 202469.4870.0069.4870.0270.0271
Mar 06, 202469.3169.7069.3169.6769.67552
Mar 05, 202469.2969.3369.2969.3069.301,327
Mar 04, 202469.2969.3269.1569.3269.322,224
Mar 01, 202469.3569.4769.2969.7769.77294
Feb 29, 202468.8969.1568.7269.1669.161,665
Feb 28, 202468.7368.8968.7368.9468.94214
Feb 27, 202469.3669.4469.3069.1869.18101
Feb 26, 202469.3369.5069.3369.3369.33657
Feb 23, 202469.2569.4869.2569.5969.59146
Feb 22, 202469.1969.3369.1969.3369.33344
Feb 21, 202468.9568.9568.8668.8468.84402
Feb 20, 202469.3569.4969.3569.2769.2765
Feb 19, 202469.8369.8569.6669.7969.79294
Feb 16, 202469.5969.7169.5869.8769.872,188
Feb 15, 202468.8869.1468.8069.0669.061,089
Feb 14, 202467.9868.2567.9868.2068.20184
Feb 13, 202469.1969.1968.5268.0068.001,278
Feb 12, 202469.0669.6869.0669.6769.67566
Feb 09, 202468.5568.5568.5568.5568.55-
Feb 08, 202469.1769.1769.1768.5568.5528
Feb 07, 202468.9968.9968.9969.0469.04150
Feb 06, 202468.6468.6468.6468.6468.64-
Feb 05, 202469.3169.3168.5368.6468.6449
Feb 02, 202469.3569.4669.1069.2169.21499
Feb 01, 202469.1769.1769.1368.8168.81185
Jan 31, 202469.4269.4269.4269.5369.5350
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...