IN XTK MSCI EMU ESG CHF (I1NR)
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 | -0.8037 | -1.14298147935 | 70.3161 | 70.3161 | 68.2248 | 0 | 0 | IX |
| 4 | -3.5845 | -4.90376472874 | 73.0969 | 74.3195 | 68.2248 | 0 | 0 | IX |
| 12 | -0.2852 | -0.408610038168 | 69.7976 | 74.3195 | 66.9849 | 0 | 0 | IX |
| 26 | 6.9677 | 11.1403524199 | 62.5447 | 74.3195 | 59.4887 | 0 | 0 | IX |
| 52 | 7.3882 | 11.8926279936 | 62.1242 | 74.3195 | 54.3269 | 0 | 0 | IX |
| 156 | 7.5041 | 12.1017670215 | 62.0083 | 74.3195 | 54.3269 | 0 | 0 | IX |
| 260 | 7.5041 | 12.1017670215 | 62.0083 | 74.3195 | 54.3269 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 69.5124 | -0.42 | -0.60 | 69.8541 | 69.8906 | 69.1654 | 0 |
| 1718901000 | 69.934 | 1.19 | 1.73 | 68.7771 | 70.0839 | 68.7484 | 0 |
| 1718814600 | 68.7467 | -0.35 | -0.51 | 69.1375 | 69.1586 | 68.7038 | 0 |
| 1718728200 | 69.0999 | -0.04 | -0.05 | 69.4781 | 69.6403 | 68.9555 | 0 |
| 1718641800 | 69.1353 | 0.52 | 0.76 | 68.6398 | 69.3796 | 68.6191 | 0 |
| 1718382600 | 68.611 | -1.9 | -2.70 | 70.3161 | 70.3161 | 68.2248 | 0 |
| 1718296200 | 70.5127 | -1.68 | -2.33 | 72.1949 | 72.2873 | 70.5127 | 0 |
| 1718209800 | 72.1944 | 1.24 | 1.74 | 71.1262 | 72.3213 | 71.0298 | 0 |
| 1718123400 | 70.9594 | -0.61 | -0.86 | 71.8944 | 71.9405 | 70.5439 | 0 |
| 1718037000 | 71.5722 | -0.92 | -1.27 | 71.5503 | 71.8169 | 71.1276 | 0 |
| 1717777800 | 72.4949 | -0.3 | -0.42 | 72.6322 | 72.8367 | 72.1014 | 0 |
| 1717691400 | 72.7972 | 0.29 | 0.40 | 72.9401 | 73.277 | 72.6861 | 0 |
| 1717605000 | 72.5072 | 0.87 | 1.21 | 72.206 | 72.6798 | 72.0259 | 0 |
| 1717518600 | 71.6414 | -0.94 | -1.29 | 72.5004 | 72.5688 | 71.5568 | 0 |
| 1717432200 | 72.5793 | 0.07 | 0.10 | 72.4733 | 73.4945 | 72.4575 | 0 |
| 1717173000 | 72.5066 | 0.04 | 0.05 | 72.7495 | 72.9778 | 72.1936 | 0 |
| 1717086600 | 72.4672 | -0.21 | -0.29 | 72.2885 | 72.5862 | 72.1402 | 0 |
| 1717000200 | 72.6776 | -1.13 | -1.53 | 73.682 | 73.7006 | 72.625 | 0 |
| 1716913800 | 73.8096 | -0.21 | -0.28 | 74.3195 | 74.3195 | 73.5545 | 0 |
| 1716827400 | 74.0194 | 0.21 | 0.29 | 74.0827 | 74.0827 | 73.7477 | 0 |
| 1716568200 | 73.8048 | 0.23 | 0.32 | 73.0969 | 73.9313 | 72.941 | 0 |
| 1716481800 | 73.5706 | -0.02 | -0.03 | 73.858 | 74.1504 | 73.4135 | 0 |
| 1716395400 | 73.5892 | -0.07 | -0.10 | 73.7787 | 73.858 | 73.5174 | 0 |
| 1716309000 | 73.662 | -0.15 | -0.20 | 73.7124 | 73.7855 | 73.1663 | 0 |
| 1716222600 | 73.8087 | 0.43 | 0.58 | 73.8463 | 73.9177 | 73.6212 | 0 |
| 1715963400 | 73.3809 | -0.07 | -0.09 | 73.326 | 73.5165 | 73.1105 | 0 |
| 1715877000 | 73.4491 | 0.27 | 0.37 | 73.2405 | 73.4639 | 72.9968 | 0 |
| 1715790600 | 73.1749 | 0.53 | 0.73 | 72.6378 | 73.2931 | 72.3545 | 0 |
| 1715704200 | 72.6415 | 0.25 | 0.34 | 72.5442 | 72.7951 | 72.2881 | 0 |
| 1715617800 | 72.3922 | 0.2 | 0.27 | 72.3475 | 72.445 | 72.1066 | 0 |
| 1715358600 | 72.195 | 0.52 | 0.72 | 71.9646 | 72.3388 | 71.9318 | 0 |
| 1715272200 | 71.6776 | 0.6 | 0.84 | 71.0054 | 71.685 | 70.958 | 0 |
| 1715185800 | 71.0797 | 0.23 | 0.32 | 70.9085 | 71.2417 | 70.8964 | 0 |
| 1715099400 | 70.8508 | 0.72 | 1.03 | 70.1764 | 70.9544 | 70.1513 | 0 |
| 1715013000 | 70.1297 | 0.65 | 0.93 | 69.7323 | 70.3164 | 69.4202 | 0 |
| 1714753800 | 69.4822 | 0.48 | 0.69 | 69.2595 | 69.9958 | 69.119 | 0 |
| 1714667400 | 69.0071 | -0.22 | -0.32 | 68.9927 | 69.3217 | 68.8226 | 0 |
| 1714494600 | 69.2294 | -0.28 | -0.41 | 69.7728 | 69.78 | 69.1265 | 0 |
| 1714408200 | 69.5122 | -0.1 | -0.15 | 70.0391 | 70.0391 | 69.3395 | 0 |
| 1714149000 | 69.6149 | 0.81 | 1.18 | 69.4417 | 69.7759 | 69.2284 | 0 |
| 1714062600 | 68.8041 | -0.37 | -0.54 | 69.3404 | 69.3502 | 68.1527 | 0 |
| 1713976200 | 69.1775 | -0.11 | -0.15 | 69.8174 | 69.8174 | 69.0076 | 0 |
| 1713889800 | 69.2839 | 1.18 | 1.74 | 68.5049 | 69.3334 | 68.4691 | 0 |
| 1713803400 | 68.1016 | 0.48 | 0.70 | 68.2139 | 68.3958 | 67.7963 | 0 |
| 1713544200 | 67.6252 | -0.28 | -0.41 | 67.2854 | 67.8316 | 67.0442 | 0 |
| 1713457800 | 67.9036 | 0.61 | 0.91 | 67.7323 | 67.9696 | 67.3443 | 0 |
| 1713371400 | 67.2924 | -0.24 | -0.35 | 66.9918 | 68.1067 | 66.984899 | 0 |
| 1713285000 | 67.5321 | -0.98 | -1.43 | 68.2973 | 68.3255 | 67.2756 | 0 |
| 1713198600 | 68.5123 | 0.32 | 0.47 | 68.3873 | 69.3486 | 68.3477 | 0 |
| 1712939400 | 68.1905 | -0.62 | -0.90 | 69.274 | 69.5295 | 67.7692 | 0 |
| 1712853000 | 68.8107 | -0.59 | -0.85 | 69.436 | 69.7252 | 68.4423 | 0 |
| 1712766600 | 69.4003 | 0.21 | 0.30 | 69.7278 | 70.0514 | 68.7106 | 0 |
| 1712680200 | 69.1947 | -0.72 | -1.03 | 69.8894 | 69.9179 | 69.1094 | 0 |
| 1712593800 | 69.9179 | 0.83 | 1.20 | 69.3037 | 70.0326 | 69.2645 | 0 |
| 1712334600 | 69.0897 | -1.22 | -1.73 | 68.9453 | 69.2909 | 68.812 | 0 |
| 1712248200 | 70.3086 | 0.43 | 0.61 | 70.2443 | 70.5497 | 70.1906 | 0 |
| 1712161800 | 69.8818 | 0.59 | 0.86 | 69.5909 | 69.9961 | 69.4361 | 0 |
| 1712075400 | 69.288 | -0.45 | -0.64 | 69.7976 | 70.3609 | 69.1851 | 0 |
| 1711647000 | 69.7367 | -0.39 | -0.56 | 70.0382 | 70.237 | 69.6904 | 0 |
| 1711560600 | 70.126 | 0.23 | 0.33 | 70.1088 | 70.4011 | 70.0414 | 0 |
| 1711474200 | 69.8961 | 0.51 | 0.74 | 69.6169 | 70.154 | 69.5237 | 0 |
| 1711387800 | 69.3842 | 0.2 | 0.29 | 69.1468 | 69.4784 | 68.8633 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
