DBXTrackers (XD5S.GB)
AQSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735313700 | 3384 | 8 | 0.24 | 3397.5 | 3533.5 | 3217 | 10 |
| 1735057680 | 3376 | 0 | 0.00 | 3376 | 3376 | 3376 | 0 |
| 1734971280 | 3376 | 12.5 | 0.37 | 3372 | 3395.75 | 3224.5 | 27 |
| 1734712200 | 3363.5 | -30.5 | -0.90 | 3365 | 3520.25 | 3203 | 8 |
| 1734622440 | 3394 | -42.5 | -1.24 | 3394 | 3548 | 3240 | 2 |
| 1734536340 | 3436.5 | 10 | 0.29 | 3431 | 3582 | 3274 | 1 |
| 1734449880 | 3426.5 | -19.5 | -0.57 | 3421 | 3571.25 | 3264 | 2 |
| 1734366420 | 3446 | -11.5 | -0.33 | 3439.5 | 3450.25 | 3293.75 | 9 |
| 1734104460 | 3457.5 | -9 | -0.26 | 3451 | 3602.25 | 3293.5 | 2 |
| 1734020880 | 3466.5 | 26 | 0.76 | 3457 | 3611 | 3297.5 | 2 |
| 1733931060 | 3440.5 | -13.5 | -0.39 | 3437 | 3587.25 | 3279.5 | 7 |
| 1733848080 | 3454 | -15 | -0.43 | 3448 | 3604.5 | 3290 | 1 |
| 1733761860 | 3469 | 21 | 0.61 | 3472 | 3625.5 | 3314.5 | 12 |
| 1733495700 | 3448 | 23 | 0.67 | 3437 | 3676 | 3218 | 1 |
| 1733416140 | 3425 | 18.5 | 0.54 | 3416 | 3570.5 | 3259.5 | 11 |
| 1733326500 | 3406.5 | 14 | 0.41 | 3405 | 3548.75 | 3249 | 4 |
| 1733239800 | 3392.5 | 55 | 1.65 | 3386 | 3533.5 | 3231 | 1 |
| 1733156940 | 3337.5 | 12.5 | 0.38 | 3335 | 3480.75 | 3182.5 | 1 |
| 1732897620 | 3325 | -9 | -0.27 | 3320 | 3466 | 3170.5 | 18 |
| 1732808160 | 3334 | 20 | 0.60 | 3333 | 3478.5 | 3181.5 | 7 |
| 1732721820 | 3314 | -17.5 | -0.53 | 3322 | 3463.5 | 3168 | 9 |
| 1732638480 | 3331.5 | -39 | -1.16 | 3337 | 3480 | 3183.5 | 4 |
| 1732548840 | 3370.5 | 34.5 | 1.03 | 3361 | 3517.25 | 3209 | 19 |
| 1732289460 | 3336 | 29 | 0.88 | 3334 | 3479.5 | 3181 | 0 |
| 1732203480 | 3307 | -26.5 | -0.79 | 3303 | 3454 | 3150.5 | 5 |
| 1732120140 | 3333.5 | -16 | -0.48 | 3334 | 3480.25 | 3175.25 | 0 |
| 1732033620 | 3349.5 | 3 | 0.09 | 3340 | 3486 | 3186 | 4 |
| 1731947580 | 3346.5 | -7.5 | -0.22 | 3339 | 3489.25 | 3181 | 6 |
| 1731688080 | 3354 | 32.5 | 0.98 | 3337 | 3486.5 | 3183.5 | 34 |
| 1731598260 | 3321.5 | 14.5 | 0.44 | 3329 | 3467.5 | 3171 | 4 |
| 1731511920 | 3307 | -37 | -1.11 | 3311 | 3454 | 3145 | 8 |
| 1731428820 | 3344 | -33 | -0.98 | 3354 | 3501 | 3188.5 | 57 |
| 1731342540 | 3377 | 0.5 | 0.01 | 3370 | 3525.5 | 3213.5 | 4 |
| 1731083160 | 3376.5 | 26.5 | 0.79 | 3376 | 3522 | 3217 | 11 |
| 1730993820 | 3350 | -23.5 | -0.70 | 3343 | 3490.5 | 3189 | 1 |
| 1730910480 | 3373.5 | 0 | 0.00 | 3373.5 | 3373.5 | 3373.5 | 0 |
| 1730824080 | 3373.5 | -4 | -0.12 | 3371 | 3516.5 | 3215.5 | 11 |
| 1730737740 | 3377.5 | 22 | 0.66 | 3381 | 3533.5 | 3220 | 25 |
| 1730475300 | 3355.5 | 0.5 | 0.01 | 3354 | 3498.5 | 3199.5 | 10 |
| 1730388900 | 3355 | -53 | -1.56 | 3362 | 3501.75 | 3198.5 | 7 |
| 1730305440 | 3408 | -50 | -1.45 | 3410 | 3555.75 | 3247 | 3 |
| 1730193840 | 3458 | 17 | 0.49 | 3452 | 3602.25 | 3292 | 0 |
| 1730132940 | 3441 | 23.5 | 0.69 | 3433 | 3587.25 | 3279 | 19 |
| 1729869960 | 3417.5 | -7.5 | -0.22 | 3415 | 3564.5 | 3258.5 | 5 |
| 1729783680 | 3425 | -1 | -0.03 | 3423 | 3579 | 3263.5 | 12 |
| 1729697340 | 3426 | -5.5 | -0.16 | 3420 | 3568.75 | 3262.5 | 3 |
| 1729610340 | 3431.5 | -26 | -0.75 | 3442 | 3581.5 | 3283.5 | 77 |
| 1729524420 | 3457.5 | 12.5 | 0.36 | 3456 | 3604.75 | 3294.75 | 6 |
| 1729262100 | 3445 | -5 | -0.14 | 3440 | 3594 | 3273 | 1 |
| 1729178580 | 3450 | 30.95 | 0.91 | 3432 | 3580.5 | 3262.5 | 24 |
| 1729092540 | 3419.05 | -65.95 | -1.89 | 3411 | 3563.25 | 3250 | 271 |
| 1729006140 | 3485 | 26.5 | 0.77 | 3485 | 3647.25 | 3309.25 | 7 |
| 1728919680 | 3458.5 | 24 | 0.70 | 3457 | 3611.25 | 3300 | 6 |
| 1728657480 | 3434.5 | 2 | 0.06 | 3435 | 3587.5 | 3272 | 3 |
| 1728574140 | 3432.5 | 8 | 0.23 | 3445 | 3592.75 | 3284.5 | 20 |
| 1728484740 | 3424.5 | 23 | 0.68 | 3426 | 3578.5 | 3287 | 2 |
| 1728401340 | 3401.5 | -37.5 | -1.09 | 3406 | 3548.75 | 3245 | 11 |
| 1728311580 | 3439 | 31.5 | 0.92 | 3444 | 3592.75 | 3278.5 | 8 |
| 1728053040 | 3407.5 | -20.5 | -0.60 | 3404 | 3551.25 | 3246 | 15 |
| 1727966700 | 3428 | -15 | -0.44 | 3431 | 3581.25 | 3267.25 | 7 |
| 1727882940 | 3443 | -29.5 | -0.85 | 3431 | 3449.75 | 3288.5 | 4 |
| 1727793720 | 3472.5 | -0.5 | -0.01 | 3473 | 3627.25 | 3302 | 14 |
| 1727710080 | 3473 | -17 | -0.49 | 3489 | 3644.5 | 3325 | 13 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
