Deka DAX ex Financials 30 UCITS ETF (X29D)
DBI
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 | 0.496 | 1.59759844878 | 31.0466 | 31.6602 | 30.4593 | 0 | 0 | IX |
| 4 | 2.5091 | 8.64208586633 | 29.0335 | 31.6602 | 28.7737 | 0 | 0 | IX |
| 12 | 3.0206 | 10.5904214291 | 28.522 | 31.6602 | 27.6581 | 0 | 0 | IX |
| 26 | 3.324 | 11.7794646084 | 28.2186 | 31.6602 | 26.1385 | 0 | 0 | IX |
| 52 | 4.8975 | 18.3804902215 | 26.6451 | 31.6602 | 26.1385 | 0 | 0 | IX |
| 156 | 3.327 | 11.7913494663 | 28.2156 | 31.6602 | 20.4117 | 0 | 0 | IX |
| 260 | 6.4016 | 25.4627898652 | 25.141 | 31.6602 | 15.762 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 31.5426 | -0.01 | -0.04 | 31.5562 | 31.6602 | 31.4852 | 0 |
| 1738258200 | 31.5564 | 0.19 | 0.61 | 31.3659 | 31.6045 | 31.3659 | 0 |
| 1738171800 | 31.3662 | 0.37 | 1.18 | 30.9992 | 31.4058 | 30.9992 | 0 |
| 1738085400 | 31.0002 | 0.27 | 0.87 | 30.7338 | 31.1306 | 30.6939 | 0 |
| 1737999000 | 30.734 | -0.31 | -0.99 | 31.04 | 31.1222 | 30.4593 | 0 |
| 1737739800 | 31.0408 | -0.01 | -0.02 | 31.0466 | 31.2827 | 30.9457 | 0 |
| 1737653400 | 31.0468 | 0.23 | 0.76 | 30.8139 | 31.0658 | 30.8139 | 0 |
| 1737567000 | 30.8141 | 0.23 | 0.74 | 30.588 | 30.9514 | 30.588 | 0 |
| 1737480600 | 30.588 | 0.13 | 0.42 | 30.4598 | 30.588 | 30.3105 | 0 |
| 1737394200 | 30.46 | 0.13 | 0.44 | 30.3245 | 30.578 | 30.237 | 0 |
| 1737135000 | 30.3253 | 0.34 | 1.15 | 29.9814 | 30.3593 | 29.9814 | 0 |
| 1737048600 | 29.9817 | 0.04 | 0.13 | 29.9426 | 30.0907 | 29.8452 | 0 |
| 1736962200 | 29.9428 | 0.47 | 1.59 | 29.4735 | 30.0296 | 29.4735 | 0 |
| 1736875800 | 29.4738 | 0.14 | 0.46 | 29.3383 | 29.6648 | 29.3383 | 0 |
| 1736789400 | 29.3385 | -0.07 | -0.23 | 29.4055 | 29.4403 | 29.2047 | 0 |
| 1736530200 | 29.4062 | -0.11 | -0.38 | 29.5186 | 29.7141 | 29.3811 | 0 |
| 1736443800 | 29.5189 | 0 | 0.01 | 29.5146 | 29.5607 | 29.3965 | 0 |
| 1736357400 | 29.5148 | -0.11 | -0.38 | 29.6286 | 29.7351 | 29.4096 | 0 |
| 1736271000 | 29.6288 | 0.19 | 0.65 | 29.4382 | 29.7019 | 29.4035 | 0 |
| 1736184600 | 29.4385 | 0.58 | 2.03 | 28.8535 | 29.519 | 28.8535 | 0 |
| 1735925400 | 28.8541 | -0.18 | -0.62 | 29.0335 | 29.0513 | 28.7737 | 0 |
| 1735839000 | 29.0337 | 0.04 | 0.15 | 28.9891 | 29.1238 | 28.7756 | 0 |
| 1735579800 | 28.9891 | -0.08 | -0.26 | 29.0637 | 29.0637 | 28.9255 | 0 |
| 1735320600 | 29.0644 | 0.21 | 0.71 | 28.8588 | 29.086 | 28.7759 | 0 |
| 1734975000 | 28.8588 | -0.05 | -0.17 | 28.9084 | 28.9232 | 28.7883 | 0 |
| 1734715800 | 28.9091 | -0.06 | -0.21 | 28.971 | 28.971 | 28.5671 | 0 |
| 1734629400 | 28.9713 | -0.44 | -1.49 | 29.4081 | 29.4081 | 28.9713 | 0 |
| 1734543000 | 29.4083 | -0 | -0.00 | 29.4083 | 29.5083 | 29.3576 | 0 |
| 1734456600 | 29.4085 | -0.11 | -0.38 | 29.5218 | 29.5478 | 29.3637 | 0 |
| 1734370200 | 29.5218 | -0.14 | -0.47 | 29.6613 | 29.6613 | 29.4719 | 0 |
| 1734111000 | 29.6613 | -0.18 | -0.62 | 29.8448 | 29.9318 | 29.6327 | 0 |
| 1734024600 | 29.8451 | 0.03 | 0.09 | 29.8182 | 29.9185 | 29.7973 | 0 |
| 1733938200 | 29.8184 | 0.1 | 0.34 | 29.716 | 29.837 | 29.6106 | 0 |
| 1733851800 | 29.7162 | -0.01 | -0.05 | 29.7305 | 29.8108 | 29.6198 | 0 |
| 1733765400 | 29.7307 | 0.03 | 0.10 | 29.7 | 29.8788 | 29.6753 | 0 |
| 1733506200 | 29.7008 | 0.09 | 0.30 | 29.6114 | 29.7422 | 29.5891 | 0 |
| 1733419800 | 29.6117 | 0.19 | 0.65 | 29.4192 | 29.6207 | 29.4137 | 0 |
| 1733333400 | 29.4194 | 0.2 | 0.69 | 29.2163 | 29.4896 | 29.2163 | 0 |
| 1733247000 | 29.2165 | 0.09 | 0.31 | 29.1274 | 29.2612 | 29.1073 | 0 |
| 1733160600 | 29.1276 | 0.37 | 1.28 | 28.7599 | 29.1323 | 28.6665 | 0 |
| 1732901400 | 28.7606 | 0.26 | 0.91 | 28.5023 | 28.7748 | 28.4078 | 0 |
| 1732815000 | 28.5025 | 0.19 | 0.66 | 28.3139 | 28.5394 | 28.3139 | 0 |
| 1732728600 | 28.3152 | -0.05 | -0.16 | 28.3608 | 28.3615 | 28.1503 | 0 |
| 1732642200 | 28.3608 | -0.19 | -0.67 | 28.5505 | 28.5505 | 28.2654 | 0 |
| 1732555800 | 28.5507 | 0.18 | 0.64 | 28.3688 | 28.6377 | 28.3688 | 0 |
| 1732296600 | 28.3695 | 0.4 | 1.41 | 27.9742 | 28.3695 | 27.8657 | 0 |
| 1732210200 | 27.9744 | 0.1 | 0.35 | 27.8776 | 27.9749 | 27.6581 | 0 |
| 1732123800 | 27.8778 | -0.16 | -0.56 | 28.0357 | 28.202 | 27.8351 | 0 |
| 1732037400 | 28.036 | -0.18 | -0.65 | 28.2201 | 28.2844 | 27.692 | 0 |
| 1731951000 | 28.2203 | -0.1 | -0.35 | 28.3196 | 28.4573 | 28.1148 | 0 |
| 1731691800 | 28.3203 | -0.08 | -0.27 | 28.3971 | 28.4695 | 28.2054 | 0 |
| 1731605400 | 28.3973 | 0.43 | 1.54 | 27.9662 | 28.4672 | 27.9021 | 0 |
| 1731519000 | 27.9665 | -0.01 | -0.05 | 27.9811 | 28.1632 | 27.7267 | 0 |
| 1731432600 | 27.9813 | -0.6 | -2.11 | 28.5837 | 28.5837 | 27.9519 | 0 |
| 1731346200 | 28.584 | 0.31 | 1.11 | 28.2693 | 28.7587 | 28.2693 | 0 |
| 1731087000 | 28.27 | -0.25 | -0.88 | 28.522 | 28.575 | 28.1626 | 0 |
| 1731000600 | 28.5222 | 0.61 | 2.17 | 27.9168 | 28.6322 | 27.9168 | 0 |
| 1730914200 | 27.9171 | -0.41 | -1.46 | 28.3315 | 28.6906 | 27.8435 | 0 |
| 1730827800 | 28.3318 | 0.08 | 0.30 | 28.2473 | 28.3318 | 28.1571 | 0 |
| 1730741400 | 28.2475 | -0.12 | -0.43 | 28.3696 | 28.4956 | 28.2475 | 0 |
| 1730482200 | 28.3696 | 0.28 | 1.00 | 28.0893 | 28.4245 | 28.0868 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
