D-x Msci Europe Screened Ucits Etf (DXEU)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735577700 | 4.8815 | 0 | 0.05 | 4.8835 | 4.885 | 4.88 | 76681 |
| 1735318500 | 4.8789999 | 0.02 | 0.48 | 4.8735 | 4.881 | 4.8724999 | 21529 |
| 1734972900 | 4.8555 | 0.03 | 0.66 | 4.858 | 4.8585 | 4.8555 | 98665 |
| 1734713700 | 4.8235 | -0.06 | -1.24 | 4.8475 | 4.8475 | 4.787 | 37722 |
| 1734627300 | 4.884 | -0.09 | -1.75 | 4.898 | 4.906 | 4.884 | 19493 |
| 1734540900 | 4.971 | 0.01 | 0.20 | 4.968 | 4.9855 | 4.958 | 118361 |
| 1734454500 | 4.961 | -0.02 | -0.30 | 4.9595 | 4.9665 | 4.9574999 | 78084 |
| 1734368100 | 4.976 | -0.03 | -0.52 | 4.9935 | 4.9935 | 4.969 | 89796 |
| 1734108900 | 5.002 | -0.01 | -0.26 | 5.006 | 5.008 | 4.995 | 106169 |
| 1734022500 | 5.015 | -0 | -0.06 | 5.015 | 5.019 | 5.013 | 25152 |
| 1733936100 | 5.018 | -0.01 | -0.24 | 5.007 | 5.024 | 5.007 | 96535 |
| 1733849700 | 5.03 | -0.01 | -0.14 | 5.022 | 5.035 | 5.022 | 28872 |
| 1733763300 | 5.037 | 0.01 | 0.20 | 5.056 | 5.056 | 5.03 | 67236 |
| 1733504100 | 5.027 | 0.01 | 0.20 | 5.026 | 5.037 | 5.026 | 40277 |
| 1733417700 | 5.017 | 0.02 | 0.49 | 4.996 | 5.017 | 4.996 | 9751 |
| 1733331300 | 4.9925 | 0.01 | 0.17 | 4.9915 | 5.008 | 4.9915 | 18832 |
| 1733244900 | 4.984 | 0.02 | 0.32 | 4.9925 | 4.9925 | 4.983 | 4890 |
| 1733158500 | 4.968 | 0.08 | 1.55 | 4.944 | 4.9725 | 4.934 | 170419 |
| 1732899300 | 4.892 | -0 | -0.07 | 4.889 | 4.9225 | 4.888 | 93018 |
| 1732812900 | 4.8955 | 0.02 | 0.47 | 4.9075 | 4.9075 | 4.8775 | 67690 |
| 1732726500 | 4.8724999 | -0.05 | -1.00 | 4.8735 | 4.8815 | 4.868 | 18685 |
| 1732640100 | 4.9215 | 0.01 | 0.22 | 4.8884999 | 4.9215 | 4.8884999 | 50234 |
| 1732553700 | 4.9105 | -0 | -0.07 | 4.9414999 | 4.9414999 | 4.9105 | 31510 |
| 1732294500 | 4.914 | 0.06 | 1.32 | 4.8845 | 4.9395 | 4.872 | 25616 |
| 1732208100 | 4.85 | -0 | -0.01 | 4.817 | 4.85 | 4.817 | 1271 |
| 1732121700 | 4.8505 | 0.03 | 0.56 | 4.8475 | 4.851 | 4.841 | 78175 |
| 1732035300 | 4.8235 | -0.02 | -0.41 | 4.8075 | 4.8244999 | 4.801 | 70168 |
| 1731948900 | 4.8435 | -0.04 | -0.87 | 4.847 | 4.847 | 4.842 | 20341 |
| 1731689700 | 4.886 | 0 | 0.00 | 4.886 | 4.886 | 4.886 | 0 |
| 1731603300 | 4.886 | 0.05 | 1.04 | 4.8685 | 4.886 | 4.8685 | 573 |
| 1731516900 | 4.8355 | -0.01 | -0.28 | 4.8175 | 4.8365 | 4.815 | 81593 |
| 1731430500 | 4.849 | -0.09 | -1.84 | 4.9 | 4.9 | 4.847 | 45185 |
| 1731344100 | 4.94 | 0.06 | 1.31 | 4.929 | 4.942 | 4.929 | 73692 |
| 1731084900 | 4.876 | -0.04 | -0.89 | 4.9105 | 4.9105 | 4.876 | 656475 |
| 1730998500 | 4.92 | 0.02 | 0.47 | 4.915 | 4.92 | 4.915 | 4500 |
| 1730912100 | 4.897 | -0.01 | -0.12 | 4.9775 | 4.9775 | 4.897 | 2500 |
| 1730825700 | 4.9029999 | -0.04 | -0.73 | 4.9029999 | 4.9029999 | 4.9029999 | 600 |
| 1730739300 | 4.939 | 0.03 | 0.61 | 4.94 | 4.9429999 | 4.939 | 6020 |
| 1730480100 | 4.909 | 0.05 | 0.95 | 4.8955 | 4.909 | 4.8949999 | 2560 |
| 1730393700 | 4.863 | -0.11 | -2.29 | 4.8985 | 4.8985 | 4.863 | 76219 |
| 1730307300 | 4.977 | -0.01 | -0.18 | 4.977 | 4.977 | 4.977 | 40 |
| 1730220900 | 4.986 | 0 | 0.02 | 5.043 | 5.043 | 4.986 | 96012 |
| 1730134500 | 4.985 | -0.02 | -0.46 | 4.9905 | 4.9905 | 4.982 | 54789 |
| 1729871700 | 5.008 | -0.01 | -0.10 | 5.008 | 5.008 | 5.008 | 1000 |
| 1729785300 | 5.013 | 0 | 0.04 | 5.0279999 | 5.0279999 | 5.013 | 36979 |
| 1729698900 | 5.011 | 0.03 | 0.55 | 5.014 | 5.014 | 5.011 | 10701 |
| 1729612500 | 4.9835 | -0.08 | -1.49 | 5.025 | 5.025 | 4.9835 | 24971 |
| 1729526100 | 5.059 | -0.01 | -0.20 | 5.07 | 5.07 | 5.023 | 20265 |
| 1729266900 | 5.069 | 0 | 0.00 | 5.069 | 5.069 | 5.069 | 0 |
| 1729180500 | 5.069 | 0.05 | 1.04 | 5.069 | 5.069 | 5.069 | 1000 |
| 1729094100 | 5.017 | -0.05 | -1.05 | 5.019 | 5.019 | 5.013 | 710 |
| 1729007700 | 5.07 | 0.02 | 0.34 | 5.086 | 5.086 | 5.0679999 | 23619 |
| 1728921300 | 5.053 | 0.02 | 0.32 | 5.039 | 5.053 | 5.039 | 19486 |
| 1728662100 | 5.037 | 0.03 | 0.54 | 5.022 | 5.037 | 5.022 | 300 |
| 1728575700 | 5.01 | 0.01 | 0.29 | 5.022 | 5.0439999 | 5.01 | 22139 |
| 1728489300 | 4.9955 | 0.01 | 0.15 | 5.003 | 5.008 | 4.9915 | 38064 |
| 1728402900 | 4.988 | -0 | -0.09 | 4.969 | 4.988 | 4.969 | 2039 |
| 1728316500 | 4.9925 | 0 | 0.06 | 5.022 | 5.022 | 4.9925 | 7212 |
| 1728057300 | 4.9894999 | 0.01 | 0.19 | 4.983 | 4.9894999 | 4.983 | 15722 |
| 1727970900 | 4.98 | -0.05 | -0.92 | 4.9945 | 5.001 | 4.98 | 21924 |
| 1727884500 | 5.026 | 0 | 0.08 | 5.018 | 5.026 | 5 | 17597 |
| 1727798100 | 5.022 | -0.03 | -0.61 | 5.063 | 5.063 | 5.022 | 4600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
