iNAV db xtrackers STOXX Europe 600 Industrial Goods (LZPT)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.4416 | -1.96459773868 | 175.1809 | 175.6823 | 170.1812 | 0 | 0 | IX |
| 4 | 8.0612 | 4.92503273193 | 163.6781 | 175.9205 | 161.2706 | 0 | 0 | IX |
| 12 | 3.699 | 2.2012576745 | 168.0403 | 175.9205 | 152.1499 | 0 | 0 | IX |
| 26 | 11.6216 | 7.25816071552 | 160.1177 | 175.9205 | 152.1499 | 0 | 0 | IX |
| 52 | 39.3036 | 29.6774963246 | 132.4357 | 175.9205 | 123.0614 | 0 | 0 | IX |
| 156 | 33.4002 | 24.1437164186 | 138.3391 | 175.9205 | 106.1062 | 0 | 0 | IX |
| 260 | 74.7455 | 77.0621421163 | 96.9938 | 175.9205 | 49.3518 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728059400 | 171.7393 | 0.91 | 0.54 | 170.9279 | 172.7377 | 170.3679 | 0 |
| 1727973000 | 170.8247 | -1.99 | -1.15 | 172.5054 | 172.5054 | 170.1812 | 0 |
| 1727886600 | 172.8191 | 0.69 | 0.40 | 172.1651 | 172.8524 | 171.2991 | 0 |
| 1727800200 | 172.1308 | -0.94 | -0.54 | 173.0417 | 174.5989 | 171.3724 | 0 |
| 1727713800 | 173.0701 | -2.22 | -1.26 | 175.2608 | 175.2608 | 172.7066 | 0 |
| 1727454600 | 175.2857 | 0.12 | 0.07 | 175.1809 | 175.6823 | 174.3775 | 0 |
| 1727368200 | 175.1628 | 2.72 | 1.58 | 172.4376 | 175.9205 | 172.4376 | 0 |
| 1727281800 | 172.4405 | 1.13 | 0.66 | 171.2423 | 172.7537 | 170.5955 | 0 |
| 1727195400 | 171.3146 | 0.79 | 0.46 | 170.6449 | 172.5351 | 170.1191 | 0 |
| 1727109000 | 170.523 | 1.31 | 0.77 | 169.2715 | 170.7413 | 168.4139 | 0 |
| 1726849800 | 169.217 | -2.45 | -1.43 | 171.6459 | 171.6459 | 168.9141 | 0 |
| 1726763400 | 171.6646 | 3.19 | 1.90 | 168.5037 | 171.9953 | 168.5037 | 0 |
| 1726677000 | 168.4718 | -0.75 | -0.44 | 169.3188 | 169.3188 | 167.9556 | 0 |
| 1726590600 | 169.2171 | 2.49 | 1.49 | 166.8265 | 169.7329 | 166.8265 | 0 |
| 1726504200 | 166.729 | -0.34 | -0.21 | 167.0961 | 167.3031 | 166.3364 | 0 |
| 1726245000 | 167.0736 | 1.58 | 0.95 | 165.5648 | 167.3719 | 165.5648 | 0 |
| 1726158600 | 165.49359 | 2.69 | 1.65 | 162.7987 | 166.1336 | 162.7987 | 0 |
| 1726072200 | 162.8082 | -0.45 | -0.27 | 163.2962 | 164.3863 | 161.7918 | 0 |
| 1725985800 | 163.255 | -0.28 | -0.17 | 163.44 | 164.6282 | 162.6557 | 0 |
| 1725899400 | 163.5384 | 2.09 | 1.30 | 161.3222 | 164.1884 | 161.3222 | 0 |
| 1725640200 | 161.44479 | -2.17 | -1.33 | 163.6781 | 164.7226 | 161.2706 | 0 |
| 1725553800 | 163.6192 | -1.65 | -1.00 | 165.26159 | 165.4981 | 163.6158 | 0 |
| 1725467400 | 165.2682 | -1.88 | -1.12 | 167.119 | 167.119 | 164.5155 | 0 |
| 1725381000 | 167.1447 | -1.68 | -1.00 | 168.7487 | 169.8389 | 166.67339 | 0 |
| 1725294600 | 168.829 | 0.28 | 0.16 | 168.5992 | 168.9369 | 166.9362 | 0 |
| 1725035400 | 168.5538 | -0.04 | -0.03 | 168.6096 | 169.2006 | 168.4678 | 0 |
| 1724949000 | 168.5975 | 1.95 | 1.17 | 166.6894 | 168.6044 | 166.6275 | 0 |
| 1724862600 | 166.643 | 1.13 | 0.68 | 165.6098 | 167.4674 | 165.6098 | 0 |
| 1724776200 | 165.5114 | -0.16 | -0.10 | 165.7739 | 166.0273 | 165.0038 | 0 |
| 1724689800 | 165.6724 | -0.21 | -0.13 | 165.8491 | 166.00559 | 165.37459 | 0 |
| 1724430600 | 165.8805 | 1.12 | 0.68 | 164.7855 | 166.08699 | 164.7713 | 0 |
| 1724344200 | 164.75569 | 0.37 | 0.23 | 164.3987 | 165.3983 | 164.3987 | 0 |
| 1724257800 | 164.3811 | 0.48 | 0.29 | 163.9529 | 164.66579 | 163.9529 | 0 |
| 1724171400 | 163.898 | -0.38 | -0.23 | 164.3167 | 165.2106 | 163.82419 | 0 |
| 1724085000 | 164.27449 | 1.43 | 0.88 | 162.9878 | 164.588 | 162.8894 | 0 |
| 1723825800 | 162.84559 | 0.1 | 0.06 | 162.78389 | 163.3248 | 162.2409 | 0 |
| 1723739400 | 162.74359 | 1.77 | 1.10 | 160.9451 | 163.2939 | 160.7022 | 0 |
| 1723653000 | 160.97049 | 1.02 | 0.64 | 159.81809 | 161.3072 | 159.81809 | 0 |
| 1723566600 | 159.95079 | 1.13 | 0.71 | 158.88229 | 159.9754 | 158.5085 | 0 |
| 1723480200 | 158.81899 | -0.16 | -0.10 | 158.91149 | 159.96 | 158.3273 | 0 |
| 1723221000 | 158.9768 | 0.27 | 0.17 | 158.7751 | 160.0464 | 158.08949 | 0 |
| 1723134600 | 158.7065 | -0.18 | -0.12 | 158.9775 | 158.9775 | 156.4578 | 0 |
| 1723048200 | 158.8911 | 3.58 | 2.30 | 155.4869 | 159.3891 | 155.4869 | 0 |
| 1722961800 | 155.3142 | -0.05 | -0.03 | 155.567 | 157.3312 | 153.8208 | 0 |
| 1722875400 | 155.3647 | -3.25 | -2.05 | 158.5483 | 158.5483 | 152.1499 | 0 |
| 1722616200 | 158.6182 | -5.85 | -3.56 | 164.31209 | 164.31209 | 158.0816 | 0 |
| 1722529800 | 164.4695 | -3.97 | -2.36 | 168.5293 | 168.5293 | 164.2935 | 0 |
| 1722443400 | 168.4429 | 1.78 | 1.07 | 166.77189 | 168.8097 | 166.77189 | 0 |
| 1722357000 | 166.6611 | 1.17 | 0.71 | 165.4547 | 167.2375 | 165.4547 | 0 |
| 1722270600 | 165.4943 | -0.32 | -0.19 | 165.7955 | 166.6374 | 165.38149 | 0 |
| 1722011400 | 165.81389 | 2.04 | 1.24 | 163.7164 | 166.0001 | 163.7164 | 0 |
| 1721925000 | 163.7768 | -1.56 | -0.95 | 165.1993 | 165.1993 | 161.546 | 0 |
| 1721838600 | 165.3406 | -1.46 | -0.88 | 166.788 | 166.788 | 165.0802 | 0 |
| 1721752200 | 166.8048 | 0.34 | 0.20 | 166.43889 | 167.6569 | 165.9087 | 0 |
| 1721665800 | 166.4675 | 1.96 | 1.19 | 164.5341 | 167.4334 | 164.5341 | 0 |
| 1721406600 | 164.5067 | -1.26 | -0.76 | 165.6299 | 165.66829 | 164.25909 | 0 |
| 1721320200 | 165.7708 | -1.67 | -1.00 | 167.4169 | 167.6154 | 164.8453 | 0 |
| 1721233800 | 167.4404 | -1.94 | -1.14 | 169.4169 | 169.4169 | 167.0877 | 0 |
| 1721147400 | 169.3768 | 0.37 | 0.22 | 168.9941 | 169.5034 | 167.6673 | 0 |
| 1721061000 | 169.0033 | -1.88 | -1.10 | 170.8027 | 170.8921 | 168.7605 | 0 |
| 1720801800 | 170.8866 | 2.68 | 1.60 | 168.0403 | 171.1367 | 167.68109 | 0 |
| 1720715400 | 168.2018 | 1.62 | 0.98 | 166.5413 | 168.5132 | 166.3278 | 0 |
| 1720629000 | 166.5774 | 1.52 | 0.92 | 165.0737 | 166.6701 | 165.0627 | 0 |
| 1720542600 | 165.0535 | -2.04 | -1.22 | 167.0129 | 167.01329 | 164.6587 | 0 |
| 1720456200 | 167.0918 | -0.04 | -0.02 | 167.1661 | 168.0778 | 166.5267 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
