MSCI World EX USA (ETR:EEAR)
Germany · Delayed Price · Currency is EUR 10.78
+0.03 (0.28%)
Last updated: Sep 22, 2026, 5:30 PM CET
MSCI World EX USA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.78 | 10.83 | 10.78 | 10.78 | 10.78 | 0.28% | 4,451 |
| Sep 21, 2026 | 10.73 | 10.78 | 10.73 | 10.75 | 10.75 | 0.92% | 74 |
| Sep 18, 2026 | 10.73 | 10.73 | 10.65 | 10.65 | 10.65 | -1.02% | 2,185 |
| Sep 17, 2026 | 10.74 | 10.76 | 10.74 | 10.76 | 10.76 | 0.54% | - |
| Sep 16, 2026 | 10.67 | 10.70 | 10.67 | 10.70 | 10.70 | 0.90% | 424 |
| Sep 15, 2026 | 10.62 | 10.65 | 10.61 | 10.61 | 10.61 | -0.58% | - |
| Sep 14, 2026 | 10.68 | 10.72 | 10.66 | 10.67 | 10.67 | -0.30% | 2,024 |
| Sep 11, 2026 | 10.67 | 10.73 | 10.67 | 10.70 | 10.70 | 0.81% | 4,310 |
| Sep 10, 2026 | 10.73 | 10.73 | 10.62 | 10.62 | 10.62 | -0.79% | 3,000 |
| Sep 9, 2026 | 10.79 | 10.79 | 10.70 | 10.70 | 10.70 | -1.29% | - |
| Sep 8, 2026 | 10.83 | 10.84 | 10.82 | 10.84 | 10.84 | -0.13% | 724 |
| Sep 7, 2026 | 10.87 | 10.87 | 10.85 | 10.85 | 10.85 | -0.02% | 3,758 |
| Sep 4, 2026 | 10.82 | 10.86 | 10.82 | 10.86 | 10.86 | 0.15% | 2,233 |
| Sep 3, 2026 | 10.77 | 10.84 | 10.77 | 10.84 | 10.84 | 0.95% | 3,846 |
| Sep 2, 2026 | 10.71 | 10.76 | 10.66 | 10.74 | 10.74 | -0.04% | 1,139 |
| Sep 1, 2026 | 10.87 | 10.87 | 10.74 | 10.74 | 10.74 | -0.13% | 6,814 |
| Aug 31, 2026 | 10.89 | 10.89 | 10.76 | 10.76 | 10.76 | -0.92% | 2,231 |
| Aug 28, 2026 | 10.86 | 10.87 | 10.85 | 10.86 | 10.86 | 0.56% | 35 |
| Aug 27, 2026 | 10.83 | 10.86 | 10.80 | 10.80 | 10.80 | -0.30% | 15,707 |
| Aug 26, 2026 | 10.86 | 10.86 | 10.83 | 10.83 | 10.83 | -0.18% | 3,115 |
| Aug 25, 2026 | 10.82 | 10.85 | 10.82 | 10.85 | 10.85 | 0.56% | 1,389 |
| Aug 24, 2026 | 10.77 | 10.79 | 10.77 | 10.79 | 10.79 | -0.04% | - |
| Aug 21, 2026 | 10.74 | 10.81 | 10.74 | 10.79 | 10.79 | 0.62% | 1,518 |
| Aug 20, 2026 | 10.74 | 10.76 | 10.72 | 10.73 | 10.73 | -0.26% | 2,156 |
| Aug 19, 2026 | 10.74 | 10.79 | 10.74 | 10.75 | 10.75 | -0.30% | 4,597 |
| Aug 18, 2026 | 10.81 | 10.88 | 10.79 | 10.79 | 10.79 | -1.23% | 1,550 |
| Aug 17, 2026 | 10.93 | 10.93 | 10.92 | 10.92 | 10.92 | 0.07% | 83 |
| Aug 14, 2026 | 10.94 | 10.97 | 10.91 | 10.91 | 10.91 | -0.40% | 1,971 |
| Aug 13, 2026 | 10.95 | 10.97 | 10.95 | 10.96 | 10.96 | 0.15% | 802 |
| Aug 12, 2026 | 10.92 | 10.96 | 10.92 | 10.94 | 10.94 | 0.20% | 5,010 |
| Aug 11, 2026 | 10.90 | 10.93 | 10.90 | 10.92 | 10.92 | 0.29% | 6 |
| Aug 10, 2026 | 10.89 | 10.91 | 10.89 | 10.89 | 10.89 | -0.20% | 490 |
| Aug 7, 2026 | 10.85 | 10.92 | 10.85 | 10.91 | 10.91 | 0.70% | 2,910 |
| Aug 6, 2026 | 10.84 | 10.86 | 10.83 | 10.83 | 10.83 | 0.06% | 3,003 |
| Aug 5, 2026 | 10.80 | 10.85 | 10.80 | 10.83 | 10.83 | 0.41% | 954 |
| Aug 4, 2026 | 10.77 | 10.78 | 10.75 | 10.78 | 10.78 | 0.80% | - |
| Aug 3, 2026 | 10.71 | 10.71 | 10.68 | 10.70 | 10.70 | 0.64% | - |
| Jul 31, 2026 | 10.71 | 10.72 | 10.63 | 10.63 | 10.63 | -0.34% | 2,176 |
| Jul 30, 2026 | 10.57 | 10.68 | 10.57 | 10.66 | 10.66 | 0.66% | 2,067 |
| Jul 29, 2026 | 10.64 | 10.64 | 10.59 | 10.59 | 10.59 | -0.13% | 990 |
| Jul 28, 2026 | 10.59 | 10.61 | 10.58 | 10.61 | 10.61 | 0.19% | 3,028 |
| Jul 27, 2026 | 10.73 | 10.73 | 10.59 | 10.59 | 10.59 | -0.23% | 730 |
| Jul 24, 2026 | 10.54 | 10.63 | 10.54 | 10.61 | 10.61 | 0.84% | 2,100 |
| Jul 23, 2026 | 10.61 | 10.62 | 10.52 | 10.52 | 10.52 | -1.15% | 567 |
| Jul 22, 2026 | 10.58 | 10.65 | 10.58 | 10.65 | 10.65 | 0.36% | 25 |
| Jul 21, 2026 | 10.57 | 10.61 | 10.55 | 10.61 | 10.61 | 0.82% | 950 |
| Jul 20, 2026 | 10.52 | 10.55 | 10.52 | 10.52 | 10.52 | -0.02% | - |
| Jul 17, 2026 | 10.48 | 10.52 | 10.48 | 10.52 | 10.52 | -0.75% | 10 |
| Jul 16, 2026 | 10.59 | 10.60 | 10.55 | 10.60 | 10.60 | -0.19% | - |
| Jul 15, 2026 | 10.64 | 10.64 | 10.61 | 10.62 | 10.62 | 0.09% | - |