Xtr Portfolio UCITS ETF 1C Index (I1SE)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3214 | 0.481408186344 | 274.4864 | 277.2624 | 272.5911 | 0 | 0 | IX |
| 4 | -0.6863 | -0.24821506137 | 276.4941 | 278.5238 | 270.1546 | 0 | 0 | IX |
| 12 | 0.2563 | 0.0930134657224 | 275.5515 | 282.4793 | 266.4051 | 0 | 0 | IX |
| 26 | 22.4207 | 8.84839835966 | 253.3871 | 282.4793 | 246.9875 | 0 | 0 | IX |
| 52 | 25.6861 | 10.2694408362 | 250.1217 | 282.4793 | 234.2116 | 0 | 0 | IX |
| 156 | 28.0035 | 11.3006513608 | 247.8043 | 282.4793 | 234.2116 | 0 | 0 | IX |
| 260 | 28.0035 | 11.3006513608 | 247.8043 | 282.4793 | 234.2116 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 275.8078 | 0.17 | 0.06 | 273.6606 | 276.9353 | 273.6463 | 0 |
| 1719505800 | 275.6334 | 0.81 | 0.30 | 274.9067 | 276.91699 | 274.7728 | 0 |
| 1719419400 | 274.8207 | -0.68 | -0.25 | 275.7461 | 276.27839 | 273.2428 | 0 |
| 1719333000 | 275.5015 | 0.1 | 0.03 | 275.2334 | 277.2624 | 274.4524 | 0 |
| 1719246600 | 275.4058 | 1.43 | 0.52 | 274.2095 | 275.7316 | 273.6273 | 0 |
| 1718987400 | 273.98 | -0.28 | -0.10 | 274.4864 | 275.7244 | 272.5911 | 0 |
| 1718901000 | 274.2566 | 1.04 | 0.38 | 272.8317 | 275.6458 | 272.6879 | 0 |
| 1718814600 | 273.22 | 0.81 | 0.30 | 272.3542 | 274.3592 | 272.1708 | 0 |
| 1718728200 | 272.4115 | -0.33 | -0.12 | 272.4143 | 273.4977 | 271.1245 | 0 |
| 1718641800 | 272.7425 | 0.48 | 0.18 | 272.3912 | 273.3638 | 271.1438 | 0 |
| 1718382600 | 272.2626 | -2.28 | -0.83 | 273.8139 | 274.6243 | 270.1546 | 0 |
| 1718296200 | 274.54199 | -1.47 | -0.53 | 276.08049 | 277.4708 | 273.7969 | 0 |
| 1718209800 | 276.0091 | 2.25 | 0.82 | 273.603 | 276.5416 | 272.73559 | 0 |
| 1718123400 | 273.7591 | 0.1 | 0.04 | 274.0387 | 274.5598 | 272.4597 | 0 |
| 1718037000 | 273.6555 | -1.64 | -0.60 | 274.35809 | 274.6992 | 272.3364 | 0 |
| 1717777800 | 275.2961 | -0.2 | -0.07 | 274.9045 | 276.2402 | 273.827 | 0 |
| 1717691400 | 275.5007 | -0.56 | -0.20 | 275.8605 | 276.5249 | 274.5378 | 0 |
| 1717605000 | 276.0595 | 2.15 | 0.78 | 274.36239 | 276.6496 | 274.3342 | 0 |
| 1717518600 | 273.91 | -2.73 | -0.99 | 277.0654 | 277.4645 | 273.6555 | 0 |
| 1717432200 | 276.6399 | 0.36 | 0.13 | 276.1529 | 278.5238 | 276.1388 | 0 |
| 1717173000 | 276.2798 | -0.43 | -0.15 | 276.4941 | 277.7966 | 275.4722 | 0 |
| 1717086600 | 276.7059 | -1.62 | -0.58 | 277.20999 | 277.33819 | 273.7944 | 0 |
| 1717000200 | 278.3234 | -2.69 | -0.96 | 280.7746 | 280.8455 | 278.18239 | 0 |
| 1716913800 | 281.0156 | -0.78 | -0.28 | 281.79539 | 281.9578 | 278.57619 | 0 |
| 1716827400 | 281.79539 | 0.49 | 0.17 | 281.5333 | 282.4793 | 280.70049 | 0 |
| 1716568200 | 281.3064 | 0.21 | 0.07 | 281.0143 | 281.9408 | 279.66449 | 0 |
| 1716481800 | 281.09949 | -0.43 | -0.15 | 281.5253 | 282.4628 | 275.2104 | 0 |
| 1716395400 | 281.5253 | -0.18 | -0.07 | 282.1941 | 282.3532 | 281.3974 | 0 |
| 1716309000 | 281.7099 | 0.25 | 0.09 | 281.5495 | 281.7099 | 279.7446 | 0 |
| 1716222600 | 281.46409 | 0.86 | 0.31 | 281.3112 | 281.5695 | 278.42919 | 0 |
| 1715963400 | 280.6003 | 0.6 | 0.22 | 278.8257 | 280.7902 | 278.8257 | 0 |
| 1715877000 | 279.99599 | 0.56 | 0.20 | 278.9689 | 280.2002 | 277.0074 | 0 |
| 1715790600 | 279.4384 | 2.02 | 0.73 | 277.4042 | 280.1789 | 275.9117 | 0 |
| 1715704200 | 277.4183 | 0.36 | 0.13 | 275.4563 | 277.7588 | 275.39999 | 0 |
| 1715617800 | 277.057 | 0.76 | 0.28 | 276.2826 | 277.5723 | 274.9115 | 0 |
| 1715358600 | 276.2968 | -0.31 | -0.11 | 276.32389 | 278.6323 | 275.5553 | 0 |
| 1715272200 | 276.6042 | 1.01 | 0.37 | 275.4953 | 276.6325 | 274.9973 | 0 |
| 1715185800 | 275.5942 | -0.74 | -0.27 | 276.5204 | 276.618 | 274.9439 | 0 |
| 1715099400 | 276.3342 | 2.79 | 1.02 | 273.7301 | 277.003 | 273.196 | 0 |
| 1715013000 | 273.5479 | 0.16 | 0.06 | 273.5289 | 274.6932 | 272.3552 | 0 |
| 1714753800 | 273.3886 | 1.46 | 0.54 | 271.4818 | 274.02 | 271.3843 | 0 |
| 1714667400 | 271.92739 | -1.42 | -0.52 | 272.4295 | 273.0821 | 269.3516 | 0 |
| 1714494600 | 273.3499 | 0.42 | 0.15 | 272.9876 | 274.063 | 271.1884 | 0 |
| 1714408200 | 272.93169 | 0.13 | 0.05 | 272.9667 | 273.5045 | 271.35879 | 0 |
| 1714149000 | 272.7993 | 1.84 | 0.68 | 271.3215 | 273.2742 | 270.4691 | 0 |
| 1714062600 | 270.9627 | -1.14 | -0.42 | 272.09249 | 272.7773 | 269.87779 | 0 |
| 1713976200 | 272.1052 | -0.23 | -0.08 | 273.0297 | 273.5045 | 271.2128 | 0 |
| 1713889800 | 272.3312 | 2.98 | 1.11 | 269.5982 | 274.2262 | 269.5982 | 0 |
| 1713803400 | 269.3485 | 1.26 | 0.47 | 268.76549 | 270.028 | 268.6825 | 0 |
| 1713544200 | 268.0877 | -2.25 | -0.83 | 269.2238 | 269.2794 | 266.4051 | 0 |
| 1713457800 | 270.3371 | 1.16 | 0.43 | 269.5253 | 270.42059 | 268.47859 | 0 |
| 1713371400 | 269.1786 | 0.13 | 0.05 | 268.43669 | 269.8094 | 268.0012 | 0 |
| 1713285000 | 269.0468 | -3.29 | -1.21 | 271.4691 | 271.5812 | 268.48899 | 0 |
| 1713198600 | 272.33749 | -0.7 | -0.26 | 273.8265 | 275.10559 | 271.4044 | 0 |
| 1712939400 | 273.0385 | -0.65 | -0.24 | 272.4734 | 275.5671 | 272.3789 | 0 |
| 1712853000 | 273.69119 | -1.16 | -0.42 | 275.1039 | 275.7842 | 273 | 0 |
| 1712766600 | 274.8516 | -0.7 | -0.25 | 275.5767 | 276.6377 | 271.411 | 0 |
| 1712680200 | 275.5486 | 0.12 | 0.04 | 275.3213 | 276.5312 | 274.87599 | 0 |
| 1712593800 | 275.4334 | 1.37 | 0.50 | 275.0015 | 276.5038 | 274.8268 | 0 |
| 1712334600 | 274.06079 | -3.32 | -1.20 | 275.55149 | 275.6361 | 271.5853 | 0 |
| 1712248200 | 277.38529 | 1.7 | 0.62 | 276.8688 | 277.9703 | 276.2581 | 0 |
| 1712161800 | 275.6857 | 0.26 | 0.09 | 276.19 | 279.3291 | 275.301 | 0 |
| 1712075400 | 275.42829 | -0.32 | -0.12 | 276.0076 | 277.6394 | 274.094 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
