DAX 50 ESG USD TR (3BVZ)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.45 | 0.693723885967 | 2515.41 | 2640.49 | 2507.36 | 0 | 0 | IX |
| 4 | 121.52 | 5.0395215938 | 2411.34 | 2640.49 | 2383.97 | 0 | 0 | IX |
| 12 | 390.84 | 18.2463282322 | 2142.02 | 2640.49 | 2103.72 | 0 | 0 | IX |
| 26 | 332.25 | 15.0980864397 | 2200.61 | 2640.49 | 2060.45 | 0 | 0 | IX |
| 52 | 463.76 | 22.413609782 | 2069.1 | 2640.49 | 1964.4 | 0 | 0 | IX |
| 156 | 783.37 | 44.7770493115 | 1749.49 | 2640.49 | 1209.82 | 0 | 0 | IX |
| 260 | 1521.51 | 150.443466653 | 1011.35 | 2640.49 | 962.88 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 2554.67 | -45.35 | -1.74 | 2602.38 | 2603.9699 | 2536.78 | 0 |
| 1742405400 | 2600.02 | -21.19 | -0.81 | 2604.69 | 2620.09 | 2588.08 | 0 |
| 1742319000 | 2621.21 | 25.45 | 0.98 | 2607.06 | 2640.4899 | 2605.95 | 0 |
| 1742232600 | 2595.76 | 26.69 | 1.04 | 2567.11 | 2595.76 | 2563.2399 | 0 |
| 1741973400 | 2569.07 | 42.91 | 1.70 | 2515.41 | 2592.16 | 2507.36 | 0 |
| 1741887000 | 2526.16 | -28.75 | -1.13 | 2531.19 | 2548.79 | 2506.43 | 0 |
| 1741800600 | 2554.91 | 31.58 | 1.25 | 2530.04 | 2570.82 | 2529.26 | 0 |
| 1741714200 | 2523.33 | -19.88 | -0.78 | 2563.83 | 2584.04 | 2509.32 | 0 |
| 1741627800 | 2543.21 | -42.07 | -1.63 | 2585.12 | 2592.67 | 2526.62 | 0 |
| 1741368600 | 2585.28 | -25.21 | -0.97 | 2599.56 | 2602.45 | 2558.36 | 0 |
| 1741282200 | 2610.4899 | 62.64 | 2.46 | 2562.39 | 2620.34 | 2562.39 | 0 |
| 1741195800 | 2547.85 | 146.91 | 6.12 | 2462.27 | 2558.38 | 2462.27 | 0 |
| 1741109400 | 2400.94 | -79.83 | -3.22 | 2462.25 | 2462.25 | 2392 | 0 |
| 1741023000 | 2480.77 | 67.97 | 2.82 | 2415.4699 | 2496.66 | 2397.09 | 0 |
| 1740763800 | 2412.8 | -3.81 | -0.16 | 2402.3 | 2414.19 | 2383.9699 | 0 |
| 1740677400 | 2416.61 | -46.58 | -1.89 | 2448.55 | 2448.62 | 2399.9699 | 0 |
| 1740591000 | 2463.19 | 44.97 | 1.86 | 2422.46 | 2464.94 | 2421.08 | 0 |
| 1740504600 | 2418.2199 | 7.26 | 0.30 | 2396.33 | 2436.35 | 2396.07 | 0 |
| 1740418200 | 2410.96 | 11.85 | 0.49 | 2417.21 | 2425.6 | 2391.9 | 0 |
| 1740159000 | 2399.11 | -1.21 | -0.05 | 2411.34 | 2413.4699 | 2391.18 | 0 |
| 1740072600 | 2400.32 | 2.6 | 0.11 | 2410.44 | 2420.02 | 2395.93 | 0 |
| 1739986200 | 2397.7199 | -59.71 | -2.43 | 2451.75 | 2460.36 | 2392.29 | 0 |
| 1739899800 | 2457.43 | 3.2 | 0.13 | 2454.5 | 2461.71 | 2436.96 | 0 |
| 1739813400 | 2454.23 | 17.61 | 0.72 | 2431.09 | 2458.4 | 2428.4899 | 0 |
| 1739554200 | 2436.62 | 2.11 | 0.09 | 2432.7399 | 2443.4 | 2427.03 | 0 |
| 1739467800 | 2434.51 | 68.64 | 2.90 | 2388.5 | 2437.1 | 2388.5 | 0 |
| 1739381400 | 2365.87 | 21.34 | 0.91 | 2353.94 | 2372.52 | 2336.68 | 0 |
| 1739295000 | 2344.53 | 14.58 | 0.63 | 2325.46 | 2347.29 | 2323.64 | 0 |
| 1739208600 | 2329.95 | 6.61 | 0.28 | 2320.68 | 2334.43 | 2319.45 | 0 |
| 1738949400 | 2323.34 | -19.17 | -0.82 | 2348.37 | 2355.15 | 2317.19 | 0 |
| 1738863000 | 2342.51 | 33.64 | 1.46 | 2307.7199 | 2345.79 | 2305.46 | 0 |
| 1738776600 | 2308.87 | 17.44 | 0.76 | 2290.75 | 2308.87 | 2281.79 | 0 |
| 1738690200 | 2291.43 | 23.88 | 1.05 | 2269.62 | 2292.18 | 2259.95 | 0 |
| 1738603800 | 2267.55 | -53.33 | -2.30 | 2252.09 | 2273.45 | 2225.71 | 0 |
| 1738344600 | 2320.88 | -11.98 | -0.51 | 2330.19 | 2331.08 | 2312.66 | 0 |
| 1738258200 | 2332.86 | 13.97 | 0.60 | 2325.67 | 2337.95 | 2319.76 | 0 |
| 1738171800 | 2318.89 | 18.5 | 0.80 | 2301.46 | 2323.64 | 2300.3 | 0 |
| 1738085400 | 2300.39 | -2.42 | -0.11 | 2284.18 | 2308.18 | 2283.31 | 0 |
| 1737999000 | 2302.81 | -14.44 | -0.62 | 2305.11 | 2307.5 | 2277.71 | 0 |
| 1737739800 | 2317.25 | 29.71 | 1.30 | 2307.65 | 2328.2399 | 2306.88 | 0 |
| 1737653400 | 2287.54 | 37.71 | 1.68 | 2277.37 | 2291.31 | 2270.55 | 0 |
| 1737567000 | 2249.83 | 0 | 0.00 | 2249.83 | 2249.83 | 2249.83 | 0 |
| 1737480600 | 2249.83 | 4.15 | 0.18 | 2235.46 | 2253.25 | 2227.01 | 0 |
| 1737394200 | 2245.68 | 31.61 | 1.43 | 2220.26 | 2259.73 | 2211.67 | 0 |
| 1737135000 | 2214.07 | 24.2 | 1.11 | 2194.53 | 2223.66 | 2194.29 | 0 |
| 1737048600 | 2189.87 | 0.21 | 0.01 | 2193.51 | 2199.31 | 2177.96 | 0 |
| 1736962200 | 2189.66 | 38.71 | 1.80 | 2159.36 | 2199.58 | 2157.51 | 0 |
| 1736875800 | 2150.95 | 35.06 | 1.66 | 2136.94 | 2154.62 | 2136.94 | 0 |
| 1736789400 | 2115.89 | -20.12 | -0.94 | 2124.88 | 2127.2 | 2103.7199 | 0 |
| 1736530200 | 2136.01 | -25.78 | -1.19 | 2159.51 | 2169.89 | 2130.98 | 0 |
| 1736443800 | 2161.79 | 1.07 | 0.05 | 2151.53 | 2166.66 | 2146.08 | 0 |
| 1736357400 | 2160.7199 | -25.43 | -1.16 | 2176.7399 | 2182.52 | 2150.35 | 0 |
| 1736271000 | 2186.15 | 9.13 | 0.42 | 2179.36 | 2195.31 | 2171.36 | 0 |
| 1736184600 | 2177.02 | 59.97 | 2.83 | 2131.63 | 2184.46 | 2131.29 | 0 |
| 1735925400 | 2117.05 | -8.97 | -0.42 | 2129.92 | 2131.57 | 2110.76 | 0 |
| 1735839000 | 2126.02 | -17.07 | -0.80 | 2138.48 | 2149.62 | 2110.2 | 0 |
| 1735579800 | 2143.09 | -14.54 | -0.67 | 2150.86 | 2164.6 | 2141.34 | 0 |
| 1735320600 | 2157.63 | 18.96 | 0.89 | 2142.02 | 2160.63 | 2137.8 | 0 |
| 1734975000 | 2138.67 | -4.9 | -0.23 | 2143.02 | 2147.4 | 2134.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
