D-x Msci Europe Screened Ucits Etf (DXEU)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738860900 | 5.252 | 0.07 | 1.29 | 5.234 | 5.255 | 5.233 | 28648 |
| 1738774500 | 5.1849999 | 0.03 | 0.60 | 5.167 | 5.186 | 5.166 | 76278 |
| 1738688100 | 5.154 | -0.02 | -0.33 | 5.148 | 5.162 | 5.148 | 5859 |
| 1738601700 | 5.171 | -0.04 | -0.79 | 5.141 | 5.171 | 5.135 | 18792 |
| 1738342500 | 5.212 | 0.02 | 0.33 | 5.217 | 5.227 | 5.212 | 32292 |
| 1738256100 | 5.195 | 0.03 | 0.58 | 5.184 | 5.195 | 5.181 | 6402 |
| 1738169700 | 5.165 | 0.03 | 0.64 | 5.166 | 5.168 | 5.1609999 | 71540 |
| 1738083300 | 5.132 | 0.02 | 0.33 | 5.134 | 5.146 | 5.132 | 9842 |
| 1737996900 | 5.115 | 0.01 | 0.12 | 5.082 | 5.115 | 5.082 | 117632 |
| 1737737700 | 5.109 | -0 | -0.02 | 5.135 | 5.146 | 5.109 | 21583 |
| 1737651300 | 5.11 | 0.03 | 0.59 | 5.1 | 5.11 | 5.1 | 30350 |
| 1737564900 | 5.08 | 0 | 0.00 | 5.08 | 5.08 | 5.08 | 0 |
| 1737478500 | 5.08 | 0.03 | 0.63 | 5.069 | 5.08 | 5.0599999 | 9310 |
| 1737392100 | 5.048 | -0.01 | -0.24 | 5.064 | 5.064 | 5.048 | 90567 |
| 1737132900 | 5.0599999 | 0.05 | 1.04 | 5.04 | 5.063 | 5.04 | 29116 |
| 1737046500 | 5.008 | 0.03 | 0.56 | 5.002 | 5.021 | 5 | 105402 |
| 1736960100 | 4.98 | 0.06 | 1.27 | 4.936 | 4.98 | 4.936 | 82034 |
| 1736873700 | 4.9175 | 0 | 0.07 | 4.9475 | 4.9475 | 4.9175 | 10618 |
| 1736787300 | 4.914 | -0.05 | -1.00 | 4.9 | 4.914 | 4.8915 | 27739 |
| 1736528100 | 4.9635 | -0.01 | -0.28 | 4.98 | 4.982 | 4.9635 | 40597 |
| 1736441700 | 4.9775 | 0.04 | 0.80 | 4.94 | 4.9775 | 4.94 | 3960 |
| 1736355300 | 4.938 | -0.02 | -0.48 | 4.9745 | 4.993 | 4.938 | 72488 |
| 1736268900 | 4.962 | 0.02 | 0.36 | 4.9315 | 4.9635 | 4.9315 | 23904 |
| 1736182500 | 4.944 | 0.04 | 0.89 | 4.9235 | 4.944 | 4.9235 | 800 |
| 1735923300 | 4.9005 | -0.02 | -0.49 | 4.9095 | 4.9095 | 4.894 | 75924 |
| 1735836900 | 4.9245 | 0.04 | 0.88 | 4.8804999 | 4.9245 | 4.8804999 | 3253 |
| 1735577700 | 4.8815 | 0 | 0.05 | 4.8835 | 4.885 | 4.88 | 76681 |
| 1735318500 | 4.8789999 | 0.02 | 0.48 | 4.8735 | 4.881 | 4.8724999 | 21529 |
| 1734972900 | 4.8555 | 0.03 | 0.66 | 4.858 | 4.8585 | 4.8555 | 98665 |
| 1734713700 | 4.8235 | -0.06 | -1.24 | 4.8475 | 4.8475 | 4.787 | 37722 |
| 1734627300 | 4.884 | -0.09 | -1.75 | 4.898 | 4.906 | 4.884 | 19493 |
| 1734540900 | 4.971 | 0.01 | 0.20 | 4.968 | 4.9855 | 4.958 | 118361 |
| 1734454500 | 4.961 | -0.02 | -0.30 | 4.9595 | 4.9665 | 4.9574999 | 78084 |
| 1734368100 | 4.976 | -0.03 | -0.52 | 4.9935 | 4.9935 | 4.969 | 89796 |
| 1734108900 | 5.002 | -0.01 | -0.26 | 5.006 | 5.008 | 4.995 | 106169 |
| 1734022500 | 5.015 | -0 | -0.06 | 5.015 | 5.019 | 5.013 | 25152 |
| 1733936100 | 5.018 | -0.01 | -0.24 | 5.007 | 5.024 | 5.007 | 96535 |
| 1733849700 | 5.03 | -0.01 | -0.14 | 5.022 | 5.035 | 5.022 | 28872 |
| 1733763300 | 5.037 | 0.01 | 0.20 | 5.056 | 5.056 | 5.03 | 67236 |
| 1733504100 | 5.027 | 0.01 | 0.20 | 5.026 | 5.037 | 5.026 | 40277 |
| 1733417700 | 5.017 | 0.02 | 0.49 | 4.996 | 5.017 | 4.996 | 9751 |
| 1733331300 | 4.9925 | 0.01 | 0.17 | 4.9915 | 5.008 | 4.9915 | 18832 |
| 1733244900 | 4.984 | 0.02 | 0.32 | 4.9925 | 4.9925 | 4.983 | 4890 |
| 1733158500 | 4.968 | 0.08 | 1.55 | 4.944 | 4.9725 | 4.934 | 170419 |
| 1732899300 | 4.892 | -0 | -0.07 | 4.889 | 4.9225 | 4.888 | 93018 |
| 1732812900 | 4.8955 | 0.02 | 0.47 | 4.9075 | 4.9075 | 4.8775 | 67690 |
| 1732726500 | 4.8724999 | -0.05 | -1.00 | 4.8735 | 4.8815 | 4.868 | 18685 |
| 1732640100 | 4.9215 | 0.01 | 0.22 | 4.8884999 | 4.9215 | 4.8884999 | 50234 |
| 1732553700 | 4.9105 | -0 | -0.07 | 4.9414999 | 4.9414999 | 4.9105 | 31510 |
| 1732294500 | 4.914 | 0.06 | 1.32 | 4.8845 | 4.9395 | 4.872 | 25616 |
| 1732208100 | 4.85 | -0 | -0.01 | 4.817 | 4.85 | 4.817 | 1271 |
| 1732121700 | 4.8505 | 0.03 | 0.56 | 4.8475 | 4.851 | 4.841 | 78175 |
| 1732035300 | 4.8235 | -0.02 | -0.41 | 4.8075 | 4.8244999 | 4.801 | 70168 |
| 1731948900 | 4.8435 | -0.04 | -0.87 | 4.847 | 4.847 | 4.842 | 20341 |
| 1731689700 | 4.886 | 0 | 0.00 | 4.886 | 4.886 | 4.886 | 0 |
| 1731603300 | 4.886 | 0.05 | 1.04 | 4.8685 | 4.886 | 4.8685 | 573 |
| 1731516900 | 4.8355 | -0.01 | -0.28 | 4.8175 | 4.8365 | 4.815 | 81593 |
| 1731430500 | 4.849 | -0.09 | -1.84 | 4.9 | 4.9 | 4.847 | 45185 |
| 1731344100 | 4.94 | 0.06 | 1.31 | 4.929 | 4.942 | 4.929 | 73692 |
| 1731084900 | 4.876 | -0.04 | -0.89 | 4.9105 | 4.9105 | 4.876 | 656475 |
| 1730998500 | 4.92 | 0.02 | 0.47 | 4.915 | 4.92 | 4.915 | 4500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
