iNav DB X TRacker LPX Major Market Index EUR (3BPJ)
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 | 1.9176 | 1.26896230436 | 151.1156 | 154.6076 | 150.2837 | 0 | 0 | IX |
| 4 | 8.8465 | 6.13544799902 | 144.1867 | 154.6076 | 141.8992 | 0 | 0 | IX |
| 12 | 18.904 | 14.0938736681 | 134.1292 | 154.6076 | 134.1292 | 0 | 0 | IX |
| 26 | 26.8648 | 21.2928118293 | 126.1684 | 154.6076 | 111.6515 | 0 | 0 | IX |
| 52 | 41.307 | 36.9716324372 | 111.7262 | 154.6076 | 109.6033 | 0 | 0 | IX |
| 156 | 53.3609 | 53.5363385815 | 99.6723 | 154.6076 | 72.296 | 0 | 0 | IX |
| 260 | 82.3158 | 116.401055469 | 70.7174 | 154.6076 | 37.9289 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 152.3677 | 1.98 | 1.31 | 151.41569 | 152.8346 | 151.30279 | 0 |
| 1737999000 | 150.39009 | -2.71 | -1.77 | 153.72559 | 153.72559 | 150.2837 | 0 |
| 1737739800 | 153.10239 | -1.22 | -0.79 | 154.0907 | 154.132 | 152.8537 | 0 |
| 1737653400 | 154.3213 | 2.44 | 1.60 | 152.3041 | 154.6076 | 152.3041 | 0 |
| 1737567000 | 151.8846 | 1.17 | 0.77 | 151.1156 | 152.2329 | 151.1156 | 0 |
| 1737480600 | 150.7175 | 1.09 | 0.73 | 149.80699 | 151.0771 | 149.80699 | 0 |
| 1737394200 | 149.6304 | -0.54 | -0.36 | 150.0523 | 150.2455 | 149.3323 | 0 |
| 1737135000 | 150.1725 | 1.39 | 0.93 | 149.1865 | 150.3638 | 149.1865 | 0 |
| 1737048600 | 148.7816 | 1.47 | 1.00 | 147.4135 | 148.8604 | 147.4135 | 0 |
| 1736962200 | 147.3083 | 3.85 | 2.69 | 143.9564 | 147.68719 | 143.78469 | 0 |
| 1736875800 | 143.4535 | 0.55 | 0.39 | 142.7748 | 144.15539 | 142.6619 | 0 |
| 1736789400 | 142.9 | -1.12 | -0.78 | 143.6567 | 143.6567 | 141.8992 | 0 |
| 1736530200 | 144.0232 | -2.09 | -1.43 | 146.1479 | 146.6413 | 143.3736 | 0 |
| 1736443800 | 146.1172 | 0.67 | 0.46 | 145.5951 | 146.31039 | 145.45419 | 0 |
| 1736357400 | 145.4447 | 0.43 | 0.30 | 144.9555 | 145.8981 | 144.2781 | 0 |
| 1736271000 | 145.01079 | -1.6 | -1.09 | 145.8194 | 147.0413 | 143.8325 | 0 |
| 1736184600 | 146.6128 | -0.24 | -0.17 | 146.5594 | 147.4871 | 146.1208 | 0 |
| 1735925400 | 146.8559 | 0.38 | 0.26 | 146.1036 | 146.9442 | 145.8768 | 0 |
| 1735839000 | 146.471 | 2.15 | 1.49 | 144.1867 | 146.543 | 144.1867 | 0 |
| 1735579800 | 144.3185 | -0.01 | -0.01 | 144.6112 | 144.6112 | 142.72309 | 0 |
| 1735320600 | 144.3313 | 1.41 | 0.98 | 144.6386 | 145.2706 | 144.0823 | 0 |
| 1734975000 | 142.92509 | -0.21 | -0.14 | 142.4713 | 142.92509 | 141.79409 | 0 |
| 1734715800 | 143.1304 | 0.77 | 0.54 | 141.4087 | 143.1655 | 140.13239 | 0 |
| 1734629400 | 142.3561 | -3.21 | -2.21 | 142.7311 | 142.7311 | 140.4162 | 0 |
| 1734543000 | 145.5706 | 0.34 | 0.23 | 144.997 | 146.0909 | 144.997 | 0 |
| 1734456600 | 145.234 | -2.29 | -1.55 | 147.2152 | 147.2152 | 144.6131 | 0 |
| 1734370200 | 147.5196 | 0.68 | 0.46 | 146.7605 | 147.8312 | 146.63919 | 0 |
| 1734111000 | 146.8388 | -0.57 | -0.39 | 147.708 | 147.9858 | 146.5747 | 0 |
| 1734024600 | 147.4112 | -0.81 | -0.55 | 148.5719 | 148.80869 | 147.4088 | 0 |
| 1733938200 | 148.2209 | 1.23 | 0.84 | 147.1036 | 148.2869 | 146.5734 | 0 |
| 1733851800 | 146.9923 | -0.42 | -0.28 | 146.6025 | 147.32919 | 145.8478 | 0 |
| 1733765400 | 147.4088 | -0.06 | -0.04 | 147.8831 | 149.1319 | 146.6003 | 0 |
| 1733506200 | 147.4718 | -0.21 | -0.14 | 147.131 | 147.9027 | 146.79329 | 0 |
| 1733419800 | 147.679 | 0.83 | 0.56 | 147.1792 | 147.8029 | 146.51339 | 0 |
| 1733333400 | 146.8519 | 0.37 | 0.25 | 146.8371 | 147.47739 | 146.631 | 0 |
| 1733247000 | 146.4847 | -0.53 | -0.36 | 146.6551 | 147.2345 | 146.3874 | 0 |
| 1733160600 | 147.0124 | -0.73 | -0.49 | 148.2032 | 148.5068 | 146.9327 | 0 |
| 1732901400 | 147.74 | 1.77 | 1.22 | 145.8077 | 147.7405 | 145.6856 | 0 |
| 1732815000 | 145.96539 | 0.04 | 0.03 | 145.7622 | 146.2992 | 145.7622 | 0 |
| 1732728600 | 145.9264 | -0.4 | -0.27 | 146.5208 | 147.2141 | 145.84549 | 0 |
| 1732642200 | 146.3282 | -0.73 | -0.50 | 147.0173 | 147.0173 | 145.567 | 0 |
| 1732555800 | 147.0563 | 0.83 | 0.57 | 145.9784 | 147.30619 | 145.8497 | 0 |
| 1732296600 | 146.2281 | 2.59 | 1.80 | 143.6967 | 146.364 | 143.6967 | 0 |
| 1732210200 | 143.6391 | 2.66 | 1.88 | 141.0721 | 143.6391 | 140.9453 | 0 |
| 1732123800 | 140.98169 | -0.02 | -0.01 | 141.1925 | 141.87379 | 140.268 | 0 |
| 1732037400 | 140.99969 | 0.58 | 0.41 | 140.4802 | 141.17769 | 139.1799 | 0 |
| 1731951000 | 140.4229 | 0.66 | 0.47 | 139.8397 | 140.4669 | 139.1108 | 0 |
| 1731691800 | 139.76419 | -1.18 | -0.83 | 140.4977 | 140.5917 | 139.7572 | 0 |
| 1731605400 | 140.94059 | 0.73 | 0.52 | 139.9469 | 141.14439 | 139.9469 | 0 |
| 1731519000 | 140.2153 | -0.46 | -0.33 | 140.7498 | 140.7498 | 139.0128 | 0 |
| 1731432600 | 140.67859 | -2.17 | -1.52 | 142.75899 | 142.75899 | 140.5846 | 0 |
| 1731346200 | 142.8526 | 3.64 | 2.61 | 139.8144 | 142.8526 | 139.8144 | 0 |
| 1731087000 | 139.2123 | 0.72 | 0.52 | 138.7637 | 139.3461 | 138.1608 | 0 |
| 1731000600 | 138.4879 | -0.22 | -0.16 | 139.0066 | 139.5661 | 138.4805 | 0 |
| 1730914200 | 138.7116 | 6.38 | 4.82 | 134.1292 | 139.3605 | 134.1292 | 0 |
| 1730827800 | 132.3349 | 1.9 | 1.46 | 130.5375 | 132.8989 | 130.40809 | 0 |
| 1730741400 | 130.43119 | -2.29 | -1.73 | 131.4545 | 131.55359 | 130.42519 | 0 |
| 1730482200 | 132.7208 | 0.35 | 0.26 | 132.0182 | 133.3017 | 131.9762 | 0 |
| 1730395800 | 132.3739 | -2.41 | -1.79 | 134.4324 | 134.4324 | 131.8486 | 0 |
| 1730309400 | 134.7818 | -0.52 | -0.39 | 135.205 | 136.0885 | 134.56549 | 0 |
| 1730223000 | 135.3059 | -0.6 | -0.44 | 136.19399 | 136.5429 | 135.2995 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
