Swaxx EUR (0DGY)
DBI
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 | -5.67 | -1.83697272079 | 308.66 | 308.9 | 294.04 | 0 | 0 | IX |
| 4 | 6.39 | 2.15441672286 | 296.6 | 311.61 | 291.78 | 0 | 0 | IX |
| 12 | 37.78 | 14.2453150334 | 265.21 | 311.61 | 262.21 | 0 | 0 | IX |
| 26 | 54.07 | 21.7218383416 | 248.92 | 311.61 | 247.33 | 0 | 0 | IX |
| 52 | 64.84 | 27.2265378963 | 238.15 | 311.61 | 225.78 | 0 | 0 | IX |
| 156 | 71.23 | 30.7343803935 | 231.76 | 311.61 | 187.69 | 0 | 0 | IX |
| 260 | 149.47 | 97.3619072434 | 153.52 | 311.61 | 137.87 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 302.99 | 5.39 | 1.81 | 297.79 | 305.81 | 296.52 | 0 |
| 1741887000 | 297.6 | -1.39 | -0.46 | 298.11 | 300.31 | 295.86 | 0 |
| 1741800600 | 298.99 | 4.09 | 1.39 | 295.57 | 300.45999 | 295.57 | 0 |
| 1741714200 | 294.89999 | -4.98 | -1.66 | 299.93 | 301.87 | 294.04 | 0 |
| 1741627800 | 299.88 | -5.56 | -1.82 | 306.24 | 308.89999 | 299.49 | 0 |
| 1741368600 | 305.44 | -3.8 | -1.23 | 308.66 | 308.66 | 302.39 | 0 |
| 1741282200 | 309.24 | 4.62 | 1.52 | 304.79 | 311.61 | 304.79 | 0 |
| 1741195800 | 304.62 | 11.61 | 3.96 | 293.49 | 306.74 | 293.31 | 0 |
| 1741109400 | 293.01 | -9.63 | -3.18 | 302.29 | 302.29 | 292.37 | 0 |
| 1741023000 | 302.64 | 4.94 | 1.66 | 297.79 | 305.11 | 295.72 | 0 |
| 1740763800 | 297.7 | -0.22 | -0.07 | 297.33 | 297.79 | 294.16 | 0 |
| 1740677400 | 297.92 | -2.16 | -0.72 | 299.35 | 299.35 | 295.18 | 0 |
| 1740591000 | 300.08 | 4.24 | 1.43 | 296.31 | 300.75 | 296.31 | 0 |
| 1740504600 | 295.83999 | -0.26 | -0.09 | 294.89999 | 298.72 | 294.42 | 0 |
| 1740418200 | 296.1 | 3.39 | 1.16 | 292.94 | 298.39 | 292.94 | 0 |
| 1740159000 | 292.70999 | -0.38 | -0.13 | 293.37 | 294.16 | 291.77999 | 0 |
| 1740072600 | 293.08999 | -1.35 | -0.46 | 295.24 | 296.51 | 292.73 | 0 |
| 1739986200 | 294.44 | -6.52 | -2.17 | 300.99 | 300.99 | 293.95 | 0 |
| 1739899800 | 300.95999 | 0.79 | 0.26 | 300.75 | 301.62 | 298.56 | 0 |
| 1739813400 | 300.17 | 4.38 | 1.48 | 295.99 | 300.64999 | 295.61 | 0 |
| 1739554200 | 295.79 | -1.09 | -0.37 | 296.6 | 297.02 | 295.35 | 0 |
| 1739467800 | 296.88 | 7.02 | 2.42 | 290.07 | 296.88 | 290.07 | 0 |
| 1739381400 | 289.86 | 1.04 | 0.36 | 288.89999 | 290.27999 | 288.12 | 0 |
| 1739295000 | 288.82 | 0.78 | 0.27 | 287.95999 | 289.08 | 287.42 | 0 |
| 1739208600 | 288.04 | 2.01 | 0.70 | 286.01 | 288.58 | 286.01 | 0 |
| 1738949400 | 286.02999 | 0.34 | 0.12 | 285.64 | 287.66 | 285.42 | 0 |
| 1738863000 | 285.69 | 4.89 | 1.74 | 281.04 | 285.69 | 281.04 | 0 |
| 1738776600 | 280.8 | 0.58 | 0.21 | 279.64 | 280.8 | 278.36 | 0 |
| 1738690200 | 280.22 | 0.22 | 0.08 | 280.08999 | 280.47 | 277.72 | 0 |
| 1738603800 | 280 | -3.42 | -1.21 | 283.24 | 283.32 | 276.73 | 0 |
| 1738344600 | 283.42 | -1.59 | -0.56 | 285.79 | 285.97 | 283.27999 | 0 |
| 1738258200 | 285.01 | 1.52 | 0.54 | 283.8 | 285.11 | 283.45999 | 0 |
| 1738171800 | 283.49 | 0.52 | 0.18 | 283.33999 | 284.2 | 282.58999 | 0 |
| 1738085400 | 282.97 | 2.9 | 1.04 | 279.93 | 284.19 | 279.8 | 0 |
| 1737999000 | 280.07 | 1.37 | 0.49 | 278.42 | 280.73 | 277.77 | 0 |
| 1737739800 | 278.7 | -0.31 | -0.11 | 279.83999 | 281.2 | 278.33999 | 0 |
| 1737653400 | 279.01 | 0.82 | 0.29 | 278.57 | 279.38 | 278.02999 | 0 |
| 1737567000 | 278.19 | 0 | 0.00 | 278.19 | 278.19 | 278.19 | 0 |
| 1737480600 | 278.19 | 0.09 | 0.03 | 277.77999 | 278.39 | 276.51 | 0 |
| 1737394200 | 278.1 | 1.06 | 0.38 | 277.16 | 278.93 | 276.2 | 0 |
| 1737135000 | 277.04 | 3.47 | 1.27 | 274.51 | 277.57 | 274.51 | 0 |
| 1737048600 | 273.57 | 0.08 | 0.03 | 273.93 | 274.91 | 272.49 | 0 |
| 1736962200 | 273.49 | 4.62 | 1.72 | 269.14999 | 273.99 | 269.14999 | 0 |
| 1736875800 | 268.87 | 1.45 | 0.54 | 267.77 | 270.22 | 267.77 | 0 |
| 1736789400 | 267.42 | -0.45 | -0.17 | 267.54 | 268.08999 | 265.83999 | 0 |
| 1736530200 | 267.87 | -2.57 | -0.95 | 270.42 | 271.20999 | 267.67 | 0 |
| 1736443800 | 270.44 | 0.34 | 0.13 | 269.63 | 270.99 | 269.31 | 0 |
| 1736357400 | 270.1 | -1.61 | -0.59 | 271.52999 | 272.23 | 269.22 | 0 |
| 1736271000 | 271.70999 | 0.91 | 0.34 | 270.75 | 272.67 | 269.7 | 0 |
| 1736184600 | 270.8 | 4.67 | 1.75 | 266.43 | 271.12 | 266.43 | 0 |
| 1735925400 | 266.13 | -1.15 | -0.43 | 267.39 | 267.6 | 265.43 | 0 |
| 1735839000 | 267.27999 | 1.35 | 0.51 | 265.94 | 267.79 | 265.1 | 0 |
| 1735579800 | 265.93 | -0.54 | -0.20 | 265.66 | 266.2 | 265.07 | 0 |
| 1735320600 | 266.47 | 1.7 | 0.64 | 264.45 | 266.63 | 263.86 | 0 |
| 1734975000 | 264.77 | -0.13 | -0.05 | 264.52 | 264.77 | 263.44 | 0 |
| 1734715800 | 264.89999 | -1.09 | -0.41 | 265.20999 | 265.20999 | 262.20999 | 0 |
| 1734629400 | 265.99 | -3.75 | -1.39 | 269.02 | 269.02 | 265.51 | 0 |
| 1734543000 | 269.74 | -0.06 | -0.02 | 269.95 | 270.74 | 269.52 | 0 |
| 1734456600 | 269.8 | -1.61 | -0.59 | 271.04 | 271.51 | 269.7 | 0 |
| 1734370200 | 271.41 | -1.64 | -0.60 | 272.81 | 273.08999 | 270.73 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
