iNAV Deka STOXX Europe Strong Style Composite 40 UCITS ETF (3BQP)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4797 | -1.27582162434 | 37.5993 | 38.3455 | 37.0955 | 0 | 0 | IX |
| 4 | -1.6033 | -4.14044402666 | 38.7229 | 38.9736 | 37.0955 | 0 | 0 | IX |
| 12 | 0.3773 | 1.02688182286 | 36.7423 | 39.9549 | 35.5525 | 0 | 0 | IX |
| 26 | 0.1062 | 0.286923114332 | 37.0134 | 39.9549 | 32.5661 | 0 | 0 | IX |
| 52 | 7.316 | 24.5473701164 | 29.8036 | 39.9549 | 29.8036 | 0 | 0 | IX |
| 156 | -7.4908 | -16.791600165 | 44.6104 | 45.1877 | 25.6476 | 0 | 0 | IX |
| 260 | 6.9792 | 23.1556316439 | 30.1404 | 45.8542 | 19.7805 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 38.1247 | 0.54 | 1.45 | 37.585 | 38.2816 | 37.585 | 0 |
| 1731087000 | 37.5808 | -0.34 | -0.89 | 37.9122 | 38.015 | 37.3962 | 0 |
| 1731000600 | 37.9183 | 0.62 | 1.65 | 37.3149 | 37.9719 | 37.2223 | 0 |
| 1730914200 | 37.3013 | -0.28 | -0.75 | 37.6306 | 38.3455 | 37.2448 | 0 |
| 1730827800 | 37.5845 | -0.01 | -0.03 | 37.5993 | 37.7107 | 37.3868 | 0 |
| 1730741400 | 37.5944 | -0.1 | -0.27 | 37.6855 | 37.921 | 37.5938 | 0 |
| 1730482200 | 37.6948 | 0.32 | 0.86 | 37.3609 | 37.7625 | 37.3381 | 0 |
| 1730395800 | 37.3741 | -0.55 | -1.44 | 37.9173 | 37.9173 | 37.2007 | 0 |
| 1730309400 | 37.9207 | -0.56 | -1.46 | 38.4737 | 38.4737 | 37.8542 | 0 |
| 1730223000 | 38.4819 | -0.19 | -0.50 | 38.6643 | 38.7919 | 38.3247 | 0 |
| 1730136600 | 38.6743 | 0.31 | 0.80 | 38.358 | 38.7494 | 38.358 | 0 |
| 1729873800 | 38.3676 | 0.02 | 0.05 | 38.3391 | 38.4901 | 38.1258 | 0 |
| 1729787400 | 38.348 | 0.16 | 0.41 | 38.1982 | 38.6751 | 38.1317 | 0 |
| 1729701000 | 38.192 | -0.29 | -0.75 | 38.473 | 38.5663 | 38.1887 | 0 |
| 1729614600 | 38.4811 | 0.13 | 0.35 | 38.3649 | 38.5375 | 38.19 | 0 |
| 1729528200 | 38.3479 | -0.38 | -0.99 | 38.7214 | 38.9736 | 38.3221 | 0 |
| 1729269000 | 38.7299 | 0.38 | 1.00 | 38.3632 | 38.7762 | 38.3632 | 0 |
| 1729182600 | 38.3468 | 0.36 | 0.94 | 37.9856 | 38.4754 | 37.9856 | 0 |
| 1729096200 | 37.9913 | -0.11 | -0.29 | 38.0759 | 38.1157 | 37.6368 | 0 |
| 1729009800 | 38.1037 | -0.6 | -1.56 | 38.7229 | 38.8986 | 38.04 | 0 |
| 1728923400 | 38.7083 | 0.2 | 0.51 | 38.5086 | 38.7542 | 38.3311 | 0 |
| 1728664200 | 38.5131 | 0.14 | 0.37 | 38.3482 | 38.5448 | 38.1721 | 0 |
| 1728577800 | 38.3698 | -0.45 | -1.15 | 38.8296 | 38.8296 | 38.14 | 0 |
| 1728491400 | 38.8174 | 0.18 | 0.47 | 38.6376 | 38.8313 | 38.5066 | 0 |
| 1728405000 | 38.6348 | -0.12 | -0.31 | 38.7543 | 38.7543 | 38.1853 | 0 |
| 1728318600 | 38.7558 | -0.18 | -0.45 | 38.9362 | 39.0709 | 38.4902 | 0 |
| 1728059400 | 38.9308 | 0.29 | 0.75 | 38.6591 | 39.1156 | 38.6591 | 0 |
| 1727973000 | 38.6398 | -0.54 | -1.37 | 39.1189 | 39.1189 | 38.5626 | 0 |
| 1727886600 | 39.1756 | 0.02 | 0.04 | 39.1658 | 39.309 | 38.8836 | 0 |
| 1727800200 | 39.1601 | -0.35 | -0.88 | 39.4962 | 39.8475 | 39.0555 | 0 |
| 1727713800 | 39.5089 | -0.37 | -0.94 | 39.8755 | 39.9549 | 39.3374 | 0 |
| 1727454600 | 39.8832 | 0.6 | 1.54 | 39.2817 | 39.8868 | 39.2817 | 0 |
| 1727368200 | 39.2785 | 1.1 | 2.87 | 38.1777 | 39.4335 | 38.1777 | 0 |
| 1727281800 | 38.182 | 0.2 | 0.52 | 37.9705 | 38.3008 | 37.8819 | 0 |
| 1727195400 | 37.9829 | 1.09 | 2.95 | 36.9149 | 38.0706 | 36.9149 | 0 |
| 1727109000 | 36.8959 | -0.1 | -0.28 | 36.97 | 37.0898 | 36.799 | 0 |
| 1726849800 | 36.9986 | -0.57 | -1.51 | 37.5658 | 37.5658 | 36.9471 | 0 |
| 1726763400 | 37.5676 | 0.7 | 1.89 | 36.8761 | 37.5945 | 36.8761 | 0 |
| 1726677000 | 36.8695 | -0.13 | -0.35 | 37.0156 | 37.0156 | 36.8068 | 0 |
| 1726590600 | 36.9972 | 0.45 | 1.23 | 36.5614 | 37.0544 | 36.5614 | 0 |
| 1726504200 | 36.5467 | -0.22 | -0.61 | 36.7735 | 36.7735 | 36.4446 | 0 |
| 1726245000 | 36.7713 | 0.58 | 1.60 | 36.2056 | 36.8503 | 36.2056 | 0 |
| 1726158600 | 36.1937 | 0.47 | 1.31 | 35.7206 | 36.4262 | 35.7206 | 0 |
| 1726072200 | 35.7273 | -0.02 | -0.06 | 35.7556 | 36.055 | 35.5525 | 0 |
| 1725985800 | 35.7496 | -0.38 | -1.04 | 35.8934 | 36.1098 | 35.636 | 0 |
| 1725899400 | 36.1246 | 0.26 | 0.73 | 35.8456 | 36.2572 | 35.8456 | 0 |
| 1725640200 | 35.8629 | -0.49 | -1.36 | 36.3658 | 36.5628 | 35.8408 | 0 |
| 1725553800 | 36.3563 | -0.25 | -0.69 | 36.6093 | 36.6093 | 36.3555 | 0 |
| 1725467400 | 36.6098 | -0.34 | -0.92 | 36.9501 | 36.9501 | 36.2398 | 0 |
| 1725381000 | 36.9495 | -0.6 | -1.60 | 37.536 | 37.6124 | 36.8529 | 0 |
| 1725294600 | 37.5507 | -0.02 | -0.05 | 37.567 | 37.5799 | 37.176 | 0 |
| 1725035400 | 37.5686 | 0.06 | 0.17 | 37.5058 | 37.7008 | 37.4322 | 0 |
| 1724949000 | 37.5059 | 0.41 | 1.11 | 37.101 | 37.5238 | 37.0984 | 0 |
| 1724862600 | 37.0925 | -0.08 | -0.22 | 37.1934 | 37.3106 | 37.0891 | 0 |
| 1724776200 | 37.1746 | 0.04 | 0.11 | 37.1455 | 37.311 | 37.0906 | 0 |
| 1724689800 | 37.132 | -0.06 | -0.16 | 37.1851 | 37.2256 | 37.0862 | 0 |
| 1724430600 | 37.1922 | 0.25 | 0.69 | 36.9448 | 37.2446 | 36.8243 | 0 |
| 1724344200 | 36.939 | 0.34 | 0.92 | 36.6024 | 37.137 | 36.6024 | 0 |
| 1724257800 | 36.6008 | 0.04 | 0.10 | 36.5696 | 36.6796 | 36.5097 | 0 |
| 1724171400 | 36.5636 | -0.17 | -0.47 | 36.7423 | 37.0328 | 36.544 | 0 |
| 1724085000 | 36.7378 | 0.26 | 0.72 | 36.4947 | 36.808 | 36.4599 | 0 |
| 1723825800 | 36.4754 | 0.38 | 1.06 | 36.0996 | 36.6645 | 36.0996 | 0 |
| 1723739400 | 36.0924 | 0.63 | 1.78 | 35.4587 | 36.1339 | 35.4412 | 0 |
| 1723653000 | 35.4616 | 0.45 | 1.27 | 34.9908 | 35.5662 | 34.9908 | 0 |
| 1723566600 | 35.0155 | 0.27 | 0.77 | 34.76 | 35.0256 | 34.4639 | 0 |
| 1723480200 | 34.748 | 0 | 0.01 | 34.7313 | 35.0109 | 34.6792 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
