Xtrackers DAX UCITS ETF (XDAX.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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733495700 | 15912 | 24 | 0.15 | 15897 | 15956 | 15868 | 0 |
| 1733416140 | 15888 | 133 | 0.84 | 15751 | 15888 | 15751 | 0 |
| 1733326500 | 15755 | 106 | 0.68 | 15673 | 15811 | 15652 | 0 |
| 1733239800 | 15649 | 103 | 0.66 | 15562 | 15661 | 15555 | 0 |
| 1733156940 | 15546 | 193 | 1.26 | 15268 | 15547 | 15235 | 0 |
| 1732897620 | 15353 | 136 | 0.89 | 15183 | 15360 | 15165 | 0 |
| 1732808160 | 15217 | 105 | 0.69 | 15179 | 15236 | 15160 | 0 |
| 1732721820 | 15112 | -50 | -0.33 | 15121 | 15167 | 15029 | 0 |
| 1732638480 | 15162 | -85 | -0.56 | 15170 | 15254 | 15131 | 0 |
| 1732548840 | 15247 | 153 | 1.01 | 15215.099 | 15291 | 15175 | 262 |
| 1732289460 | 15094 | 95 | 0.63 | 15088.9 | 15166 | 14874 | 108 |
| 1732203480 | 14999 | 123 | 0.83 | 14926 | 15016 | 14822 | 0 |
| 1732120140 | 14876 | -105 | -0.70 | 15038 | 15054 | 14849 | 0 |
| 1732033620 | 14981 | -103 | -0.68 | 15074 | 15097 | 14822 | 0 |
| 1731947580 | 15084 | -8 | -0.05 | 15122 | 15166 | 15017 | 0 |
| 1731688080 | 15092 | 12 | 0.08 | 15016 | 15226 | 15002 | 0 |
| 1731598260 | 15080 | 219 | 1.47 | 14922 | 15139 | 14904 | 0 |
| 1731511920 | 14861 | -57 | -0.38 | 14928 | 15119 | 14764 | 0 |
| 1731428820 | 14918 | -233 | -1.54 | 15036 | 15093 | 14891 | 0 |
| 1731342540 | 15151 | 138 | 0.92 | 15136 | 15225 | 15102 | 0 |
| 1731083160 | 15013 | -139 | -0.92 | 14999.699 | 15196 | 14985 | 339 |
| 1730993820 | 15152 | -56 | -0.37 | 14982 | 15227 | 14963 | 0 |
| 1730910480 | 15208 | 0 | 0.00 | 15208 | 15208 | 15208 | 0 |
| 1730824080 | 15208 | 44 | 0.29 | 15136 | 15208 | 15089 | 0 |
| 1730737740 | 15164 | -22 | -0.14 | 15204 | 15274 | 15157 | 0 |
| 1730475300 | 15186 | 50 | 0.33 | 15145 | 15209 | 15092 | 0 |
| 1730388900 | 15136 | -15 | -0.10 | 15032 | 15142 | 15005 | 0 |
| 1730305440 | 15151 | -85 | -0.56 | 15193 | 15225 | 15077 | 0 |
| 1730193840 | 15236 | -85 | -0.55 | 15390 | 15409 | 15221 | 0 |
| 1730132940 | 15321 | 64 | 0.42 | 15321.799 | 15362 | 15218 | 91 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
