Xtrackers DAX UCITS ETF (XDAX.GB)
AQSE
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 |
|---|---|---|---|---|---|---|---|
| 1741364940 | 18176 | -326 | -1.76 | 18255.399 | 18336 | 18082 | 488 |
| 1741278540 | 18502 | 304 | 1.67 | 18377.899 | 18534 | 18194 | 1414 |
| 1741189020 | 18198 | 798 | 4.59 | 18188.799 | 18219 | 17833 | 109 |
| 1741083780 | 17400 | -578 | -3.22 | 17707.099 | 17800 | 17351 | 710 |
| 1741016520 | 17978 | 486 | 2.78 | 17709.099 | 18115 | 17499 | 113 |
| 1740760080 | 17492 | 23 | 0.13 | 17395 | 17510 | 17346 | 0 |
| 1740673980 | 17469 | -282 | -1.59 | 17623.099 | 17635 | 17377 | 400 |
| 1740584040 | 17751 | 268 | 1.53 | 17727.099 | 17802 | 17570 | 112 |
| 1740498240 | 17483 | -1 | -0.01 | 17388 | 17599 | 17381 | 0 |
| 1740414420 | 17484 | 170 | 0.98 | 17491.399 | 17583 | 17348 | 93 |
| 1740152280 | 17314 | -97 | -0.56 | 17388 | 17442 | 17302 | 0 |
| 1740068940 | 17411 | -53 | -0.30 | 17557 | 17586 | 17371 | 0 |
| 1739982540 | 17464 | -374 | -2.10 | 17506.199 | 17867 | 17460 | 63 |
| 1739895960 | 17838 | 14 | 0.08 | 17766.499 | 17857 | 17725 | 213 |
| 1739806500 | 17824 | 202 | 1.15 | 17683 | 17831 | 17653 | 0 |
| 1739547420 | 17622 | -111 | -0.63 | 17634 | 17713 | 17597 | 0 |
| 1739460900 | 17733 | 340 | 1.95 | 17602 | 17733 | 17522 | 0 |
| 1739378040 | 17393 | 116 | 0.67 | 17317 | 17425 | 17222 | 0 |
| 1739291220 | 17277 | 90 | 0.52 | 17209.399 | 17294 | 17195 | 100 |
| 1739202480 | 17187 | 109 | 0.64 | 17083 | 17194 | 17058 | 0 |
| 1738937700 | 17078 | -115 | -0.67 | 17222 | 17255 | 17062 | 0 |
| 1738855980 | 17193 | 317 | 1.88 | 16990 | 17223 | 16981 | 0 |
| 1738772880 | 16876 | 45 | 0.27 | 16759 | 16918 | 16742 | 0 |
| 1738686480 | 16831 | 106 | 0.63 | 16808 | 16880 | 16679 | 0 |
| 1738596900 | 16725 | -362 | -2.12 | 16649 | 16813 | 16602 | 0 |
| 1738337520 | 17087 | -16 | -0.09 | 17147 | 17179 | 17078 | 0 |
| 1738254840 | 17103 | 53 | 0.31 | 17075 | 17129 | 17037 | 0 |
| 1738165140 | 17050 | 142 | 0.84 | 17017.399 | 17095 | 16922 | 76 |
| 1738078980 | 16908 | 47 | 0.28 | 16885 | 16954 | 16814 | 0 |
| 1737975300 | 16861 | -89 | -0.53 | 16821.099 | 16908 | 16678 | 124 |
| 1737735960 | 16950 | -53 | -0.31 | 17047 | 17124 | 16932 | 0 |
| 1737649680 | 17003 | 259 | 1.55 | 16965.5 | 17013 | 16908 | 148 |
| 1737563340 | 16744 | 0 | 0.00 | 16744 | 16744 | 16744 | 0 |
| 1737476940 | 16744 | 32 | 0.19 | 16664 | 16744 | 16636 | 0 |
| 1737390480 | 16712 | 101 | 0.61 | 16609 | 16771 | 16604 | 0 |
| 1737131340 | 16611 | 268 | 1.64 | 16579.098 | 16637 | 16455 | 116 |
| 1737044940 | 16343 | 30 | 0.18 | 16402 | 16407 | 16313 | 0 |
| 1736955300 | 16313 | 223 | 1.39 | 16127 | 16364 | 16091 | 0 |
| 1736869080 | 16090 | 175 | 1.10 | 15997 | 16173 | 15989 | 0 |
| 1736782500 | 15915 | -42 | -0.26 | 15968 | 15979 | 15849 | 0 |
| 1736524020 | 15957 | -58 | -0.36 | 16024 | 16083 | 15927 | 0 |
| 1736439600 | 16015 | 65 | 0.41 | 15993 | 16063 | 15993 | 0 |
| 1736353620 | 15950 | 59 | 0.37 | 15838 | 16015 | 15834 | 0 |
| 1736264400 | 15891 | 110 | 0.70 | 15775 | 15911 | 15742 | 0 |
| 1736180880 | 15781 | 241 | 1.55 | 15586 | 15797 | 15547 | 0 |
| 1735918500 | 15540 | -63 | -0.40 | 15623 | 15648 | 15517 | 0 |
| 1735832160 | 15603 | 126 | 0.81 | 15528 | 15657 | 15481 | 0 |
| 1735662660 | 15477 | 0 | 0.00 | 15477 | 15477 | 15477 | 0 |
| 1735576260 | 15477 | -66 | -0.42 | 15544.9 | 15597 | 15420 | 137 |
| 1735313700 | 15543 | 31 | 0.20 | 15559 | 15626 | 15509 | 0 |
| 1735057680 | 15512 | 0 | 0.00 | 15512 | 15512 | 15512 | 0 |
| 1734971280 | 15512 | -19 | -0.12 | 15489 | 15556 | 15448 | 0 |
| 1734712200 | 15531 | -28 | -0.18 | 15491 | 15538 | 15359 | 0 |
| 1734622440 | 15559 | -177 | -1.12 | 15554 | 15735 | 15481 | 0 |
| 1734536340 | 15736 | -8 | -0.05 | 15765 | 15806 | 15727 | 0 |
| 1734449880 | 15744 | -79 | -0.50 | 15775 | 15851 | 15744 | 0 |
| 1734366420 | 15823 | -130 | -0.81 | 15961 | 15971 | 15815 | 0 |
| 1734104460 | 15953 | 68 | 0.43 | 15994.6 | 16015 | 15918 | 152 |
| 1734020880 | 15885 | 76 | 0.48 | 15830 | 15901 | 15807 | 0 |
| 1733931060 | 15809 | 17 | 0.11 | 15756 | 15826 | 15737 | 0 |
| 1733848080 | 15792 | -60 | -0.38 | 15813 | 15851 | 15772 | 0 |
| 1733761860 | 15852 | -60 | -0.38 | 15865.099 | 15958 | 15833 | 69 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
