iNAV db xtrackers Equity Quality Factor UCITS EUR (0J0J)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.94 | 1.38929943837 | 67.66 | 68.945 | 67.66 | 0 | 0 | IX |
| 4 | -1.045 | -1.50046665231 | 69.645 | 70.025 | 66.88 | 0 | 0 | IX |
| 12 | 1.87 | 2.80233777911 | 66.73 | 70.225 | 64.72 | 0 | 0 | IX |
| 26 | 4.205 | 6.53001009395 | 64.395 | 70.225 | 58.78 | 0 | 0 | IX |
| 52 | 14.495 | 26.7904999538 | 54.105 | 70.225 | 53.88 | 0 | 0 | IX |
| 156 | 17.8 | 35.0393700787 | 50.8 | 70.225 | 42.68 | 0 | 0 | IX |
| 260 | 30.915 | 82.0352925567 | 37.685 | 70.225 | 26.6775 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 68.6 | -0.04 | -0.06 | 68.64 | 68.775 | 68.34 | 0 |
| 1736271000 | 68.64 | -0.23 | -0.33 | 68.87 | 68.945 | 68.285 | 0 |
| 1736184600 | 68.87 | 0.37 | 0.54 | 68.5 | 68.915 | 68.365 | 0 |
| 1735925400 | 68.5 | -0.25 | -0.36 | 68.75 | 68.75 | 68.225 | 0 |
| 1735839000 | 68.75 | 1.09 | 1.61 | 67.66 | 68.79 | 67.66 | 0 |
| 1735579800 | 67.66 | -0.55 | -0.81 | 68.21 | 68.285 | 67.635 | 0 |
| 1735320600 | 68.21 | 0.26 | 0.38 | 67.95 | 68.72 | 67.95 | 0 |
| 1734975000 | 67.95 | -0.1 | -0.14 | 68.045 | 68.24 | 67.785 | 0 |
| 1734715800 | 68.045 | -0.15 | -0.21 | 68.19 | 68.19 | 66.879999 | 0 |
| 1734629400 | 68.19 | -1 | -1.44 | 69.185 | 69.185 | 67.815 | 0 |
| 1734543000 | 69.185 | 0.2 | 0.29 | 68.985 | 69.305 | 68.905 | 0 |
| 1734456600 | 68.985 | -0.22 | -0.31 | 69.2 | 69.2 | 68.815 | 0 |
| 1734370200 | 69.2 | 0.06 | 0.09 | 69.14 | 69.425 | 68.965 | 0 |
| 1734111000 | 69.14 | -0.55 | -0.79 | 69.69 | 69.69 | 69.045 | 0 |
| 1734024600 | 69.69 | -0.31 | -0.44 | 70 | 70 | 69.51 | 0 |
| 1733938200 | 70 | 0.36 | 0.51 | 69.645 | 70.025 | 69.48 | 0 |
| 1733851800 | 69.645 | 0.22 | 0.32 | 69.425 | 69.74 | 69.425 | 0 |
| 1733765400 | 69.425 | -0.34 | -0.49 | 69.765 | 69.78 | 69.3 | 0 |
| 1733506200 | 69.765 | 0.11 | 0.17 | 69.65 | 69.975 | 69.395 | 0 |
| 1733419800 | 69.65 | -0.24 | -0.34 | 69.885 | 70.045 | 69.57 | 0 |
| 1733333400 | 69.885 | 0.06 | 0.08 | 69.83 | 70.225 | 69.785 | 0 |
| 1733247000 | 69.83 | 0.03 | 0.04 | 69.8 | 69.92 | 69.57 | 0 |
| 1733160600 | 69.8 | 0.51 | 0.74 | 69.29 | 69.875 | 69.29 | 0 |
| 1732901400 | 69.29 | 0.33 | 0.48 | 68.96 | 69.29 | 68.835 | 0 |
| 1732815000 | 68.96 | 0.24 | 0.36 | 68.715 | 69.1 | 68.715 | 0 |
| 1732728600 | 68.715 | -0.5 | -0.72 | 69.215 | 69.215 | 68.63 | 0 |
| 1732642200 | 69.215 | 0.23 | 0.34 | 68.98 | 69.28 | 68.805 | 0 |
| 1732555800 | 68.98 | -0.13 | -0.19 | 69.11 | 69.285 | 68.82 | 0 |
| 1732296600 | 69.11 | 0.92 | 1.35 | 68.19 | 69.31 | 68.19 | 0 |
| 1732210200 | 68.19 | 0.86 | 1.27 | 67.335 | 68.26 | 67.335 | 0 |
| 1732123800 | 67.335 | 0.12 | 0.18 | 67.215 | 67.67 | 67.145 | 0 |
| 1732037400 | 67.215 | -0.15 | -0.22 | 67.365 | 67.365 | 66.56 | 0 |
| 1731951000 | 67.365 | -0.05 | -0.07 | 67.415 | 67.415 | 66.879999 | 0 |
| 1731691800 | 67.415 | -0.99 | -1.45 | 68.405 | 68.405 | 67.33 | 0 |
| 1731605400 | 68.405 | 0.02 | 0.02 | 68.39 | 68.78 | 68.245 | 0 |
| 1731519000 | 68.39 | 0.13 | 0.18 | 68.265 | 68.39 | 67.83 | 0 |
| 1731432600 | 68.265 | -0.06 | -0.08 | 68.32 | 68.465 | 68.145 | 0 |
| 1731346200 | 68.32 | 0.52 | 0.77 | 67.8 | 68.48 | 67.8 | 0 |
| 1731087000 | 67.8 | 0.53 | 0.80 | 67.265 | 67.8 | 67.21 | 0 |
| 1731000600 | 67.265 | 0.47 | 0.70 | 66.795 | 67.325 | 66.795 | 0 |
| 1730914200 | 66.795 | 1.66 | 2.55 | 65.135 | 67.655 | 65.135 | 0 |
| 1730827800 | 65.135 | 0.23 | 0.36 | 64.9 | 65.209999 | 64.739999 | 0 |
| 1730741400 | 64.9 | -0.51 | -0.77 | 65.405 | 65.405 | 64.72 | 0 |
| 1730482200 | 65.405 | 0.34 | 0.52 | 65.065 | 65.444999 | 64.864999 | 0 |
| 1730395800 | 65.065 | -1.17 | -1.77 | 66.235 | 66.235 | 64.955 | 0 |
| 1730309400 | 66.235 | -0.46 | -0.68 | 66.69 | 66.7 | 65.92 | 0 |
| 1730223000 | 66.69 | 0.11 | 0.17 | 66.58 | 66.724999 | 66.455 | 0 |
| 1730136600 | 66.58 | -0.06 | -0.10 | 66.644999 | 66.84 | 66.515 | 0 |
| 1729873800 | 66.644999 | 0.16 | 0.23 | 66.489999 | 66.79 | 66.37 | 0 |
| 1729787400 | 66.489999 | -0.2 | -0.30 | 66.69 | 66.944999 | 66.42 | 0 |
| 1729701000 | 66.69 | -0.2 | -0.31 | 66.894999 | 67.18 | 66.644999 | 0 |
| 1729614600 | 66.894999 | -0.01 | -0.01 | 66.9 | 67.03 | 66.694999 | 0 |
| 1729528200 | 66.9 | -0.18 | -0.27 | 67.08 | 67.245 | 66.879999 | 0 |
| 1729269000 | 67.08 | -0.09 | -0.13 | 67.17 | 67.25 | 66.989999 | 0 |
| 1729182600 | 67.17 | 0.55 | 0.82 | 66.625 | 67.58 | 66.625 | 0 |
| 1729096200 | 66.625 | -0.11 | -0.16 | 66.73 | 66.73 | 66.33 | 0 |
| 1729009800 | 66.73 | -0.36 | -0.54 | 67.09 | 67.49 | 66.685 | 0 |
| 1728923400 | 67.09 | 0.69 | 1.04 | 66.4 | 67.18 | 66.4 | 0 |
| 1728664200 | 66.4 | 0.29 | 0.44 | 66.11 | 66.519999 | 65.925 | 0 |
| 1728577800 | 66.11 | 0.09 | 0.14 | 66.015 | 66.29 | 65.864999 | 0 |
| 1728491400 | 66.015 | 0.47 | 0.72 | 65.545 | 66.019999 | 65.489999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
