Xtrackers MSCI Taiwan UCITS ETF (DBX5)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 59.71 | 0.44 | 0.74 | 59.75 | 59.75 | 59.71 | 4 |
| 1721939160 | 59.27 | -1.06 | -1.76 | 59.2 | 59.27 | 58.87 | 1060 |
| 1721852820 | 60.33 | -0.81 | -1.32 | 60.85 | 60.89 | 60.28 | 1287 |
| 1721766420 | 61.14 | 0.96 | 1.60 | 61.02 | 61.25 | 61.02 | 622 |
| 1721679960 | 60.18 | -1.08 | -1.76 | 60.87 | 60.87 | 59.41 | 920 |
| 1721420760 | 61.26 | -0.18 | -0.29 | 61.11 | 61.46 | 60.85 | 147 |
| 1721334360 | 61.44 | -1.47 | -2.34 | 63.41 | 63.41 | 61.44 | 459 |
| 1721248020 | 62.91 | -2.18 | -3.35 | 64 | 64 | 62.91 | 581 |
| 1721161560 | 65.09 | 0.36 | 0.56 | 64.709998 | 65.09 | 64.68 | 700 |
| 1721075160 | 64.73 | -0.93 | -1.42 | 64.81 | 64.9 | 64.5 | 265 |
| 1720815960 | 65.66 | -0.81 | -1.22 | 64.709998 | 65.66 | 64.709998 | 316 |
| 1720729560 | 66.47 | 0.41 | 0.62 | 66.42 | 66.47 | 66.41 | 73 |
| 1720643220 | 66.06 | 0.79 | 1.21 | 65.93 | 66.06 | 65.93 | 157 |
| 1720556760 | 65.269999 | -0.12 | -0.18 | 65.25 | 65.319998 | 65.25 | 612 |
| 1720470360 | 65.39 | 1.38 | 2.16 | 64.55 | 65.51 | 64.55 | 557 |
| 1720211220 | 64.01 | -0.49 | -0.76 | 64.19 | 64.209998 | 64.01 | 316 |
| 1720124820 | 64.5 | 1.01 | 1.59 | 64.459998 | 64.65 | 64.44 | 230 |
| 1720038420 | 63.49 | 0.87 | 1.39 | 63.27 | 63.49 | 63.27 | 89 |
| 1719952020 | 62.62 | -0.03 | -0.05 | 62.5 | 62.62 | 62.23 | 234 |
| 1719865620 | 62.65 | -0.86 | -1.35 | 62.8 | 62.86 | 62.65 | 499 |
| 1719606420 | 63.51 | 0.69 | 1.10 | 62.8 | 63.51 | 62.8 | 199 |
| 1719520020 | 62.82 | 0.85 | 1.37 | 62.77 | 62.84 | 62.77 | 225 |
| 1719433620 | 61.97 | -0.3 | -0.48 | 62.7 | 62.7 | 61.96 | 344 |
| 1719347160 | 62.27 | -0.72 | -1.14 | 62.29 | 62.4 | 62.27 | 432 |
| 1719260820 | 62.99 | -0.7 | -1.10 | 64.45 | 64.45 | 62.75 | 894 |
| 1719001620 | 63.69 | -0.42 | -0.66 | 63.79 | 63.79 | 63.69 | 189 |
| 1718915160 | 64.11 | 0.08 | 0.12 | 64.67 | 64.67 | 64.11 | 221 |
| 1718828820 | 64.03 | 0.95 | 1.51 | 64.25 | 64.25 | 63.83 | 301 |
| 1718742360 | 63.08 | 1.49 | 2.42 | 62.58 | 63.08 | 62.35 | 142 |
| 1718656020 | 61.59 | 0.07 | 0.11 | 61.86 | 61.86 | 61.59 | 574 |
| 1718396820 | 61.52 | 0.97 | 1.60 | 61.32 | 61.53 | 61.32 | 78 |
| 1718310420 | 60.55 | -0.32 | -0.53 | 60.7 | 60.89 | 60.55 | 197 |
| 1718224020 | 60.87 | 1.87 | 3.17 | 60 | 60.87 | 60 | 306 |
| 1718137620 | 59 | -0.4 | -0.67 | 59.04 | 59.04 | 58.89 | 70 |
| 1718051220 | 59.4 | 0.65 | 1.11 | 59.17 | 59.4 | 58.69 | 443 |
| 1717792020 | 58.75 | 0.15 | 0.26 | 58.71 | 58.76 | 58.63 | 132 |
| 1717705620 | 58.6 | 0.53 | 0.91 | 59.03 | 59.03 | 58.6 | 585 |
| 1717619220 | 58.07 | 1.41 | 2.49 | 57.52 | 58.07 | 57.52 | 2413 |
| 1717532820 | 56.66 | -1.19 | -2.06 | 56.66 | 56.66 | 56.31 | 56 |
| 1717446420 | 57.85 | 1.39 | 2.46 | 57.93 | 57.93 | 57.74 | 157 |
| 1717187220 | 56.46 | -1.49 | -2.57 | 56.93 | 56.93 | 56.46 | 14 |
| 1717100820 | 57.95 | -0.18 | -0.31 | 57.58 | 57.99 | 57.58 | 41 |
| 1717014420 | 58.13 | -1.2 | -2.02 | 58.13 | 58.13 | 58.13 | 14 |
| 1716928020 | 59.33 | -0.13 | -0.22 | 59.34 | 59.34 | 59.33 | 32 |
| 1716841560 | 59.46 | 0.97 | 1.66 | 59.14 | 59.47 | 59.14 | 368 |
| 1716582420 | 58.49 | 0.07 | 0.12 | 58.41 | 58.56 | 58.41 | 122 |
| 1716496020 | 58.42 | 0.36 | 0.62 | 58.51 | 58.75 | 58.42 | 1998 |
| 1716409620 | 58.06 | 0.81 | 1.41 | 57.98 | 58.06 | 57.98 | 31 |
| 1716323160 | 57.25 | 0.08 | 0.14 | 56.92 | 57.25 | 56.92 | 741 |
| 1716236760 | 57.17 | -0.51 | -0.88 | 57.32 | 57.32 | 57.17 | 31 |
| 1715977620 | 57.68 | -0.06 | -0.10 | 57.68 | 57.68 | 57.68 | 20 |
| 1715891220 | 57.74 | -0.39 | -0.67 | 58.21 | 58.21 | 57.74 | 33 |
| 1715804820 | 58.13 | 1.41 | 2.49 | 57.2 | 58.13 | 57.2 | 106 |
| 1715718420 | 56.72 | 0.46 | 0.82 | 56.61 | 56.86 | 56.61 | 61 |
| 1715631960 | 56.26 | -0.16 | -0.28 | 56.35 | 56.35 | 56.26 | 11 |
| 1715372820 | 56.42 | 1.02 | 1.84 | 55.71 | 56.42 | 55.71 | 900 |
| 1715286420 | 55.4 | -0.17 | -0.31 | 55.42 | 55.42 | 55.4 | 4 |
| 1715200020 | 55.57 | 0.2 | 0.36 | 55.74 | 55.74 | 55.57 | 100 |
| 1715113620 | 55.37 | -0.12 | -0.22 | 55.47 | 55.5 | 55.36 | 42 |
| 1715027220 | 55.49 | 1 | 1.84 | 55.29 | 55.49 | 55.29 | 318 |
| 1714768020 | 54.49 | 0.08 | 0.15 | 54.49 | 54.49 | 54.49 | 1 |
| 1714681560 | 54.41 | 0.14 | 0.26 | 54.07 | 54.41 | 54.02 | 127 |
| 1714508820 | 54.27 | -0.49 | -0.89 | 54.71 | 54.71 | 54.27 | 94 |
| 1714422420 | 54.76 | 2.18 | 4.15 | 54.76 | 54.76 | 54.76 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
