iNAV Deka EURO STOXX 50 UCITS ETF (3BQM)
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 | 0.3795 | 0.699092009351 | 54.2847 | 55.4002 | 54.1129 | 0 | 0 | IX |
| 4 | -0.4741 | -0.859837898521 | 55.1383 | 56.0733 | 53.1839 | 0 | 0 | IX |
| 12 | 5.4303 | 11.0295954617 | 49.2339 | 56.0733 | 48.727 | 0 | 0 | IX |
| 26 | 5.6317 | 11.4856472748 | 49.0325 | 56.0733 | 47.2159 | 0 | 0 | IX |
| 52 | 4.1119 | 8.13395236221 | 50.5523 | 56.0733 | 45.2121 | 0 | 0 | IX |
| 156 | 15.839 | 40.7956687924 | 38.8252 | 56.0733 | 32.6394 | 0 | 0 | IX |
| 260 | 29.6897 | 118.880057659 | 24.9745 | 56.0733 | 24.9745 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 54.5213 | -0.23 | -0.42 | 54.7531 | 54.7531 | 54.2149 | 0 |
| 1742491800 | 54.7533 | -0.57 | -1.02 | 55.3197 | 55.4002 | 54.5626 | 0 |
| 1742405400 | 55.3199 | 0.22 | 0.41 | 55.0956 | 55.3957 | 54.854 | 0 |
| 1742319000 | 55.0958 | 0.4 | 0.72 | 54.6998 | 55.2603 | 54.6998 | 0 |
| 1742232600 | 54.7 | 0.41 | 0.76 | 54.2847 | 54.7129 | 54.1129 | 0 |
| 1741973400 | 54.2854 | 0.76 | 1.42 | 53.5247 | 54.3682 | 53.3686 | 0 |
| 1741887000 | 53.5249 | -0.31 | -0.58 | 53.8364 | 54.1018 | 53.3878 | 0 |
| 1741800600 | 53.8366 | 0.5 | 0.93 | 53.3396 | 54.3109 | 53.3396 | 0 |
| 1741714200 | 53.3398 | -0.77 | -1.43 | 54.1134 | 54.5115 | 53.1839 | 0 |
| 1741627800 | 54.1136 | -0.96 | -1.74 | 54.931 | 55.188 | 53.9949 | 0 |
| 1741368600 | 55.0717 | -0.52 | -0.94 | 55.5942 | 55.5942 | 54.7353 | 0 |
| 1741282200 | 55.5944 | 0.31 | 0.57 | 55.2798 | 55.8037 | 54.9108 | 0 |
| 1741195800 | 55.28 | 1.02 | 1.88 | 54.2581 | 55.7214 | 54.2581 | 0 |
| 1741109400 | 54.2583 | -1.54 | -2.76 | 55.7978 | 55.7978 | 54.0921 | 0 |
| 1741023000 | 55.798 | 0.77 | 1.41 | 55.0236 | 56.0733 | 54.733 | 0 |
| 1740763800 | 55.0239 | -0.09 | -0.16 | 55.1144 | 55.1144 | 54.502 | 0 |
| 1740677400 | 55.1146 | -0.56 | -1.00 | 55.6711 | 55.6711 | 54.7621 | 0 |
| 1740591000 | 55.6713 | 0.8 | 1.46 | 54.8674 | 55.7311 | 54.8674 | 0 |
| 1740504600 | 54.8676 | -0.06 | -0.11 | 54.9264 | 55.1618 | 54.637 | 0 |
| 1740418200 | 54.9266 | -0.21 | -0.39 | 55.1383 | 55.2219 | 54.6172 | 0 |
| 1740159000 | 55.139 | 0.14 | 0.26 | 54.9947 | 55.2911 | 54.9355 | 0 |
| 1740072600 | 54.9949 | -0 | -0.00 | 54.9963 | 55.3876 | 54.9323 | 0 |
| 1739986200 | 54.9965 | -0.73 | -1.31 | 55.7259 | 55.7869 | 54.9196 | 0 |
| 1739899800 | 55.7262 | 0.14 | 0.25 | 55.5855 | 55.8293 | 55.4524 | 0 |
| 1739813400 | 55.5857 | 0.27 | 0.48 | 55.3187 | 55.6305 | 55.2844 | 0 |
| 1739554200 | 55.3193 | -0.02 | -0.04 | 55.3429 | 55.5922 | 55.217 | 0 |
| 1739467800 | 55.3432 | 0.95 | 1.75 | 54.3912 | 55.3595 | 54.3912 | 0 |
| 1739381400 | 54.3914 | 0.15 | 0.27 | 54.2434 | 54.4766 | 53.9925 | 0 |
| 1739295000 | 54.2436 | 0.33 | 0.61 | 53.9163 | 54.2835 | 53.8955 | 0 |
| 1739208600 | 53.9165 | 0.34 | 0.63 | 53.5789 | 53.9841 | 53.5789 | 0 |
| 1738949400 | 53.5795 | -0.31 | -0.58 | 53.893 | 53.9134 | 53.4966 | 0 |
| 1738863000 | 53.8932 | 0.86 | 1.62 | 53.0349 | 53.9586 | 53.0349 | 0 |
| 1738776600 | 53.0351 | 0.07 | 0.12 | 52.9696 | 53.0351 | 52.7517 | 0 |
| 1738690200 | 52.9698 | 0.47 | 0.89 | 52.5013 | 53.0002 | 52.2374 | 0 |
| 1738603800 | 52.5015 | -0.69 | -1.30 | 53.1916 | 53.1916 | 52.0605 | 0 |
| 1738344600 | 53.1923 | 0.05 | 0.09 | 53.1455 | 53.4675 | 53.058 | 0 |
| 1738258200 | 53.1457 | 0.52 | 0.98 | 52.6284 | 53.1757 | 52.6284 | 0 |
| 1738171800 | 52.6286 | 0.35 | 0.67 | 52.2778 | 52.7668 | 52.1725 | 0 |
| 1738085400 | 52.278 | 0.07 | 0.14 | 52.2051 | 52.5166 | 52.1157 | 0 |
| 1737999000 | 52.2053 | -0.31 | -0.59 | 52.5156 | 52.553 | 51.6362 | 0 |
| 1737739800 | 52.5162 | 0.02 | 0.04 | 52.4975 | 52.9271 | 52.4187 | 0 |
| 1737653400 | 52.4977 | 0.12 | 0.22 | 52.3806 | 52.5312 | 52.1698 | 0 |
| 1737567000 | 52.3808 | 0.4 | 0.77 | 51.9808 | 52.6127 | 51.9808 | 0 |
| 1737480600 | 51.9808 | 0.02 | 0.03 | 51.9655 | 52.0338 | 51.839 | 0 |
| 1737394200 | 51.9657 | 0.19 | 0.36 | 51.7797 | 52.1548 | 51.7465 | 0 |
| 1737135000 | 51.7802 | 0.41 | 0.81 | 51.3651 | 51.8838 | 51.3651 | 0 |
| 1737048600 | 51.3653 | 0.75 | 1.48 | 50.6162 | 51.3691 | 50.6162 | 0 |
| 1736962200 | 50.6165 | 0.52 | 1.04 | 50.0962 | 50.8111 | 50.0452 | 0 |
| 1736875800 | 50.0964 | 0.27 | 0.53 | 49.8308 | 50.4359 | 49.8308 | 0 |
| 1736789400 | 49.831 | -0.23 | -0.46 | 50.0627 | 50.0627 | 49.4563 | 0 |
| 1736530200 | 50.0633 | -0.39 | -0.77 | 50.4522 | 50.6084 | 49.9984 | 0 |
| 1736443800 | 50.4524 | 0.22 | 0.43 | 50.2364 | 50.4949 | 49.9471 | 0 |
| 1736357400 | 50.2366 | -0.16 | -0.31 | 50.3914 | 50.6366 | 49.9363 | 0 |
| 1736271000 | 50.3917 | 0.25 | 0.50 | 50.1389 | 50.5825 | 49.9648 | 0 |
| 1736184600 | 50.1391 | 1.16 | 2.36 | 48.9828 | 50.1391 | 48.9828 | 0 |
| 1735925400 | 48.9834 | -0.47 | -0.94 | 49.4495 | 49.4495 | 48.8799 | 0 |
| 1735839000 | 49.4496 | 0.51 | 1.05 | 48.9367 | 49.4496 | 48.727 | 0 |
| 1735579800 | 48.9367 | -0.3 | -0.60 | 49.2339 | 49.2861 | 48.8652 | 0 |
| 1735320600 | 49.2345 | 0.46 | 0.94 | 48.774 | 49.2345 | 48.7229 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
