iNAV db xtrackers Equity Quality Factor UCITS EUR (0J0J)
DBI
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 | 1.14 | 1.8080888184 | 63.05 | 64.985 | 63.05 | 0 | 0 | IX |
| 4 | -5.95 | -8.48303393214 | 70.14 | 70.465 | 62.945 | 0 | 0 | IX |
| 12 | -3.76 | -5.53348050037 | 67.95 | 70.72 | 62.945 | 0 | 0 | IX |
| 26 | 0.18 | 0.281206061553 | 64.01 | 70.72 | 62.945 | 0 | 0 | IX |
| 52 | 3.375 | 5.549617693 | 60.815 | 70.72 | 58.78 | 0 | 0 | IX |
| 156 | 15.2525 | 31.1673052363 | 48.9375 | 70.72 | 42.68 | 0 | 0 | IX |
| 260 | 35.1175 | 120.792845473 | 29.0725 | 70.72 | 26.6775 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 64.19 | -0.3 | -0.46 | 64.485 | 64.485 | 63.725 | 0 |
| 1742491800 | 64.485 | 0.28 | 0.43 | 64.209999 | 64.985 | 64.114999 | 0 |
| 1742405400 | 64.209999 | 0.6 | 0.95 | 63.605 | 64.34 | 63.605 | 0 |
| 1742319000 | 63.605 | -0.28 | -0.44 | 63.885 | 64.295 | 63.42 | 0 |
| 1742232600 | 63.885 | 0.28 | 0.44 | 63.605 | 64.19 | 63.535 | 0 |
| 1741973400 | 63.605 | 0.56 | 0.88 | 63.05 | 63.855 | 63.05 | 0 |
| 1741887000 | 63.05 | -0.52 | -0.82 | 63.57 | 63.8 | 63 | 0 |
| 1741800600 | 63.57 | 0.31 | 0.48 | 63.265 | 64.37 | 62.945 | 0 |
| 1741714200 | 63.265 | -1.59 | -2.45 | 64.855 | 64.855 | 63.145 | 0 |
| 1741627800 | 64.855 | -0.18 | -0.27 | 65.03 | 65.614999 | 64.68 | 0 |
| 1741368600 | 65.03 | -1.16 | -1.75 | 66.19 | 66.19 | 64.93 | 0 |
| 1741282200 | 66.19 | 0.18 | 0.27 | 66.01 | 66.465 | 65.629999 | 0 |
| 1741195800 | 66.01 | -1.17 | -1.74 | 67.18 | 67.18 | 65.915 | 0 |
| 1741109400 | 67.18 | -1.9 | -2.74 | 69.075 | 69.075 | 67.095 | 0 |
| 1741023000 | 69.075 | 0.27 | 0.39 | 68.805 | 69.725 | 68.805 | 0 |
| 1740763800 | 68.805 | -0.79 | -1.14 | 69.595 | 69.595 | 68.545 | 0 |
| 1740677400 | 69.595 | 0.14 | 0.20 | 69.455 | 69.755 | 69.145 | 0 |
| 1740591000 | 69.455 | 0.66 | 0.97 | 68.79 | 69.615 | 68.79 | 0 |
| 1740504600 | 68.79 | -0.86 | -1.23 | 69.645 | 69.645 | 68.635 | 0 |
| 1740418200 | 69.645 | -0.51 | -0.72 | 70.15 | 70.15 | 69.315 | 0 |
| 1740159000 | 70.15 | 0.01 | 0.01 | 70.14 | 70.465 | 69.965 | 0 |
| 1740072600 | 70.14 | -0.42 | -0.60 | 70.56 | 70.58 | 70.04 | 0 |
| 1739986200 | 70.56 | 0.31 | 0.44 | 70.25 | 70.585 | 70.25 | 0 |
| 1739899800 | 70.25 | 0.01 | 0.01 | 70.24 | 70.58 | 70.19 | 0 |
| 1739813400 | 70.24 | 0.25 | 0.36 | 69.985 | 70.32 | 69.985 | 0 |
| 1739554200 | 69.985 | -0.26 | -0.36 | 70.24 | 70.375 | 69.955 | 0 |
| 1739467800 | 70.24 | 0.32 | 0.46 | 69.915 | 70.36 | 69.83 | 0 |
| 1739381400 | 69.915 | -0.49 | -0.69 | 70.4 | 70.4 | 69.78 | 0 |
| 1739295000 | 70.4 | -0.1 | -0.14 | 70.5 | 70.5 | 70.265 | 0 |
| 1739208600 | 70.5 | 0.45 | 0.64 | 70.05 | 70.585 | 70.05 | 0 |
| 1738949400 | 70.05 | -0.29 | -0.41 | 70.34 | 70.405 | 69.985 | 0 |
| 1738863000 | 70.34 | 0.84 | 1.22 | 69.495 | 70.48 | 69.495 | 0 |
| 1738776600 | 69.495 | -0.31 | -0.44 | 69.805 | 69.805 | 69.175 | 0 |
| 1738690200 | 69.805 | -0.08 | -0.11 | 69.885 | 69.885 | 69.405 | 0 |
| 1738603800 | 69.885 | -0.55 | -0.77 | 70.43 | 70.43 | 69.41 | 0 |
| 1738344600 | 70.43 | 0.5 | 0.72 | 69.93 | 70.72 | 69.93 | 0 |
| 1738258200 | 69.93 | 0.37 | 0.53 | 69.56 | 70.13 | 69.56 | 0 |
| 1738171800 | 69.56 | 0.2 | 0.29 | 69.36 | 69.945 | 69.36 | 0 |
| 1738085400 | 69.36 | 0.92 | 1.34 | 68.445 | 69.535 | 68.445 | 0 |
| 1737999000 | 68.445 | -0.86 | -1.23 | 69.3 | 69.3 | 67.735 | 0 |
| 1737739800 | 69.3 | -0.34 | -0.49 | 69.64 | 69.7 | 69.2 | 0 |
| 1737653400 | 69.64 | 0.06 | 0.08 | 69.585 | 69.705 | 69.365 | 0 |
| 1737567000 | 69.585 | 0.67 | 0.97 | 68.915 | 69.59 | 68.915 | 0 |
| 1737480600 | 68.915 | 0.05 | 0.07 | 68.865 | 69.235 | 68.865 | 0 |
| 1737394200 | 68.865 | -0.6 | -0.86 | 69.465 | 69.465 | 68.725 | 0 |
| 1737135000 | 69.465 | 0.42 | 0.61 | 69.045 | 69.615 | 69.005 | 0 |
| 1737048600 | 69.045 | 0.32 | 0.47 | 68.725 | 69.175 | 68.725 | 0 |
| 1736962200 | 68.725 | 1.09 | 1.61 | 67.635 | 68.82 | 67.635 | 0 |
| 1736875800 | 67.635 | -0.25 | -0.36 | 67.88 | 68.335 | 67.51 | 0 |
| 1736789400 | 67.88 | -0.29 | -0.42 | 68.165 | 68.165 | 67.625 | 0 |
| 1736530200 | 68.165 | -0.52 | -0.75 | 68.68 | 68.76 | 68.01 | 0 |
| 1736443800 | 68.68 | 0.08 | 0.12 | 68.6 | 68.715 | 68.485 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
