Xtr MSCI World ESG UCITS ETF 2C EUR (I1NP)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.495 | -2.13601943135 | 69.99 | 70.735 | 68.46 | 0 | 0 | IX |
| 4 | 0.1 | 0.14620951824 | 68.395 | 70.79 | 67.605 | 0 | 0 | IX |
| 12 | 4.9 | 7.70500825537 | 63.595 | 70.79 | 62.555 | 0 | 0 | IX |
| 26 | 8.565 | 14.2916736192 | 59.93 | 70.79 | 59.835 | 0 | 0 | IX |
| 52 | 11.775 | 20.7598730606 | 56.72 | 70.79 | 51.295 | 0 | 0 | IX |
| 156 | 17.055 | 33.1551321928 | 51.44 | 70.79 | 50.895 | 0 | 0 | IX |
| 260 | 17.055 | 33.1551321928 | 51.44 | 70.79 | 50.895 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 68.495 | -0.51 | -0.73 | 68.74 | 69.075 | 68.46 | 0 |
| 1721320200 | 69 | -0.61 | -0.87 | 69.885 | 69.895 | 68.955 | 0 |
| 1721233800 | 69.605 | -0.77 | -1.09 | 70.195 | 70.195 | 69.57 | 0 |
| 1721147400 | 70.375 | -0.22 | -0.30 | 70.59 | 70.59 | 70.185 | 0 |
| 1721061000 | 70.59 | 0.07 | 0.10 | 70.52 | 70.735 | 70.37 | 0 |
| 1720801800 | 70.52 | 0.6 | 0.86 | 69.99 | 70.575 | 69.805 | 0 |
| 1720715400 | 69.92 | -0.07 | -0.10 | 70.4 | 70.79 | 69.9 | 0 |
| 1720629000 | 69.99 | 0.44 | 0.63 | 69.715 | 70.03 | 69.705 | 0 |
| 1720542600 | 69.55 | 0.05 | 0.08 | 69.635 | 69.795 | 69.455 | 0 |
| 1720456200 | 69.495 | 0.2 | 0.30 | 69.225 | 69.69 | 69.205 | 0 |
| 1720197000 | 69.29 | 0.19 | 0.27 | 69.25 | 69.335 | 69.06 | 0 |
| 1720110600 | 69.1 | 0.23 | 0.33 | 69.17 | 69.34 | 69.045 | 0 |
| 1720024200 | 68.87 | 0.6 | 0.88 | 68.6 | 68.925 | 68.535 | 0 |
| 1719937800 | 68.27 | 0.1 | 0.15 | 68.16 | 68.4 | 67.825 | 0 |
| 1719851400 | 68.165 | -0.49 | -0.71 | 68.65 | 68.65 | 67.915 | 0 |
| 1719592200 | 68.65 | 0.38 | 0.55 | 68.63 | 68.905 | 68.4 | 0 |
| 1719505800 | 68.275 | 0.06 | 0.08 | 68.385 | 68.575 | 68.215 | 0 |
| 1719419400 | 68.22 | -0.08 | -0.11 | 68.705 | 68.815 | 68.045 | 0 |
| 1719333000 | 68.295 | -0.01 | -0.01 | 68.3 | 68.315 | 67.605 | 0 |
| 1719246600 | 68.3 | 0.13 | 0.19 | 68.265 | 68.52 | 68.145 | 0 |
| 1718987400 | 68.17 | -0.57 | -0.83 | 68.395 | 68.395 | 67.905 | 0 |
| 1718901000 | 68.74 | 0.3 | 0.43 | 68.535 | 69 | 68.53 | 0 |
| 1718814600 | 68.445 | 0.28 | 0.41 | 68.165 | 68.545 | 68.165 | 0 |
| 1718728200 | 68.165 | 0.46 | 0.67 | 68.11 | 68.26 | 67.97 | 0 |
| 1718641800 | 67.71 | 0.07 | 0.10 | 67.64 | 67.92 | 67.515 | 0 |
| 1718382600 | 67.64 | -0.07 | -0.10 | 67.705 | 67.9 | 67.29 | 0 |
| 1718296200 | 67.705 | -0.23 | -0.33 | 67.87 | 68.06 | 67.58 | 0 |
| 1718209800 | 67.93 | 1.07 | 1.60 | 67.165 | 68.075 | 67.145 | 0 |
| 1718123400 | 66.86 | -0.35 | -0.52 | 67.4 | 67.425 | 66.76 | 0 |
| 1718037000 | 67.21 | -0.07 | -0.10 | 67.09 | 67.325 | 66.855 | 0 |
| 1717777800 | 67.275 | 0.01 | 0.01 | 67.425 | 67.45 | 66.885 | 0 |
| 1717691400 | 67.265 | 0.25 | 0.38 | 67.45 | 67.59 | 67.255 | 0 |
| 1717605000 | 67.01 | 0.87 | 1.32 | 66.614999 | 67.06 | 66.519999 | 0 |
| 1717518600 | 66.14 | -0.18 | -0.26 | 66.37 | 66.5 | 65.955 | 0 |
| 1717432200 | 66.315 | 0.76 | 1.16 | 66.584999 | 67.04 | 66.11 | 0 |
| 1717173000 | 65.555 | -0.48 | -0.72 | 65.775 | 66.2 | 65.455 | 0 |
| 1717086600 | 66.03 | -0.26 | -0.39 | 65.87 | 66.245 | 65.864999 | 0 |
| 1717000200 | 66.29 | -0.38 | -0.57 | 66.47 | 66.614999 | 66.114999 | 0 |
| 1716913800 | 66.67 | -0.13 | -0.19 | 66.8 | 66.86 | 66.575 | 0 |
| 1716827400 | 66.8 | 0.25 | 0.38 | 66.7 | 66.8 | 66.614999 | 0 |
| 1716568200 | 66.55 | -0.26 | -0.38 | 66.239999 | 66.665 | 66.215 | 0 |
| 1716481800 | 66.805 | 0.33 | 0.50 | 66.855 | 67.13 | 66.575 | 0 |
| 1716395400 | 66.474999 | -0.04 | -0.05 | 66.55 | 66.569999 | 66.42 | 0 |
| 1716309000 | 66.51 | -0.07 | -0.11 | 66.584999 | 66.584999 | 66.295 | 0 |
| 1716222600 | 66.584999 | 0.41 | 0.62 | 66.364999 | 66.599999 | 66.22 | 0 |
| 1715963400 | 66.175 | -0.34 | -0.51 | 66.275 | 66.315 | 66.129999 | 0 |
| 1715877000 | 66.515 | 0.31 | 0.46 | 66.474999 | 66.595 | 66.364999 | 0 |
| 1715790600 | 66.209999 | 0.79 | 1.22 | 65.415 | 66.224999 | 65.415 | 0 |
| 1715704200 | 65.415 | 0.16 | 0.24 | 65.295 | 65.54 | 65.045 | 0 |
| 1715617800 | 65.26 | -0.02 | -0.02 | 65.36 | 65.415 | 65.175 | 0 |
| 1715358600 | 65.275 | 0.21 | 0.32 | 65.275 | 65.489999 | 65.23 | 0 |
| 1715272200 | 65.065 | 0.22 | 0.34 | 64.775 | 65.12 | 64.694999 | 0 |
| 1715185800 | 64.845 | -0.2 | -0.30 | 64.9 | 65.019999 | 64.535 | 0 |
| 1715099400 | 65.04 | 0.43 | 0.67 | 65.035 | 65.545 | 64.849999 | 0 |
| 1715013000 | 64.61 | 0.59 | 0.92 | 64.345 | 64.685 | 64.275 | 0 |
| 1714753800 | 64.019999 | 0.79 | 1.26 | 63.585 | 64.364999 | 63.48 | 0 |
| 1714667400 | 63.225 | -0.52 | -0.82 | 63.745 | 63.745 | 62.97 | 0 |
| 1714494600 | 63.745 | -0.25 | -0.38 | 64.125 | 64.23 | 63.695 | 0 |
| 1714408200 | 63.99 | -0.03 | -0.04 | 64.22 | 64.269999 | 63.94 | 0 |
| 1714149000 | 64.015 | 1.46 | 2.33 | 63.595 | 64.165 | 62.555 | 0 |
| 1714062600 | 62.56 | -0.69 | -1.09 | 63.01 | 63.14 | 62.195 | 0 |
| 1713976200 | 63.25 | 0.02 | 0.04 | 63.625 | 64.035 | 63.165 | 0 |
| 1713889800 | 63.225 | 1.15 | 1.85 | 62.51 | 63.25 | 62.38 | 0 |
| 1713803400 | 62.075 | -0.17 | -0.27 | 62.24 | 62.34 | 61.94 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
