Xtrackers DAX ESG Screened UCITS ETF (3XKA)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9617 | 2.72510371092 | 35.2904 | 36.2901 | 35.1915 | 0 | 0 | IX |
| 4 | 2.5117 | 7.444191533 | 33.7404 | 36.2901 | 33.4713 | 0 | 0 | IX |
| 12 | 5.1172 | 16.4355755117 | 31.1349 | 36.2901 | 30.4796 | 0 | 0 | IX |
| 26 | 8.4268 | 30.2846689883 | 27.8253 | 36.2901 | 27.7143 | 0 | 0 | IX |
| 52 | 9.6918 | 36.4897986845 | 26.5603 | 36.2901 | 26.0141 | 0 | 0 | IX |
| 156 | 13.4946 | 59.2973744919 | 22.7575 | 36.2901 | 21.2822 | 0 | 0 | IX |
| 260 | 13.4946 | 59.2973744919 | 22.7575 | 36.2901 | 21.2822 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 36.2521 | 0.46 | 1.27 | 35.9146 | 36.2795 | 35.856 | 0 |
| 1739554200 | 35.7959 | -0.47 | -1.30 | 36.0075 | 36.0475 | 35.7228 | 0 |
| 1739467800 | 36.2682 | 0.58 | 1.63 | 35.9119 | 36.2901 | 35.8161 | 0 |
| 1739381400 | 35.6864 | 0.16 | 0.46 | 35.526 | 35.7267 | 35.4521 | 0 |
| 1739295000 | 35.5214 | 0.06 | 0.16 | 35.471 | 35.5544 | 35.3837 | 0 |
| 1739208600 | 35.4653 | 0.28 | 0.81 | 35.2904 | 35.5012 | 35.1915 | 0 |
| 1738949400 | 35.1816 | -0.06 | -0.17 | 35.2134 | 35.2808 | 35.0988 | 0 |
| 1738863000 | 35.2425 | 0.76 | 2.20 | 34.7784 | 35.269 | 34.777 | 0 |
| 1738776600 | 34.4845 | 0.04 | 0.11 | 34.2233 | 34.4862 | 34.1577 | 0 |
| 1738690200 | 34.4483 | -0.16 | -0.46 | 34.6426 | 34.709 | 34.3597 | 0 |
| 1738603800 | 34.6079 | -0.16 | -0.45 | 34.6528 | 34.7801 | 34.4756 | 0 |
| 1738344600 | 34.7653 | -0.04 | -0.10 | 34.9344 | 35.0118 | 34.746 | 0 |
| 1738258200 | 34.8014 | 0.15 | 0.42 | 34.6709 | 34.8615 | 34.5617 | 0 |
| 1738171800 | 34.6558 | 0.41 | 1.19 | 34.4487 | 34.7682 | 34.3378 | 0 |
| 1738085400 | 34.2479 | 0.45 | 1.34 | 34.1296 | 34.3681 | 34.058 | 0 |
| 1737999000 | 33.794 | -0.12 | -0.37 | 33.7023 | 33.8637 | 33.4713 | 0 |
| 1737739800 | 33.9183 | -0.29 | -0.86 | 34.1889 | 34.1944 | 33.8213 | 0 |
| 1737653400 | 34.2112 | 0.24 | 0.70 | 33.9663 | 34.2871 | 33.9631 | 0 |
| 1737567000 | 33.9724 | 0.34 | 1.00 | 33.8424 | 34.0689 | 33.8424 | 0 |
| 1737480600 | 33.6349 | -0.03 | -0.09 | 33.629 | 33.8232 | 33.5921 | 0 |
| 1737394200 | 33.6651 | -0.15 | -0.44 | 33.7404 | 33.7882 | 33.578 | 0 |
| 1737135000 | 33.8132 | 0.41 | 1.23 | 33.5724 | 33.9076 | 33.5601 | 0 |
| 1737048600 | 33.4037 | -0.09 | -0.27 | 33.6052 | 33.6052 | 33.336599 | 0 |
| 1736962200 | 33.4947 | 0.59 | 1.80 | 32.8756 | 33.607 | 32.8756 | 0 |
| 1736875800 | 32.9015 | -0.02 | -0.07 | 32.885599 | 33.132599 | 32.8352 | 0 |
| 1736789400 | 32.923 | -0.06 | -0.19 | 32.8887 | 33.0416 | 32.772399 | 0 |
| 1736530200 | 32.984699 | 0.12 | 0.38 | 32.8761 | 33.1321 | 32.859299 | 0 |
| 1736443800 | 32.8601 | -0.05 | -0.16 | 32.8798 | 32.957099 | 32.749899 | 0 |
| 1736357400 | 32.9136 | 0.13 | 0.40 | 32.826 | 33.112 | 32.759 | 0 |
| 1736271000 | 32.7832 | 0.27 | 0.82 | 32.4139 | 32.8204 | 32.3121 | 0 |
| 1736184600 | 32.5167 | 0.24 | 0.74 | 32.280299 | 32.5527 | 32.1813 | 0 |
| 1735925400 | 32.2763 | -0.11 | -0.34 | 32.4482 | 32.4932 | 32.203699 | 0 |
| 1735839000 | 32.3858 | 0.45 | 1.40 | 32.0202 | 32.450699 | 31.9955 | 0 |
| 1735579800 | 31.94 | -0.03 | -0.10 | 31.874 | 32.0191 | 31.7439 | 0 |
| 1735320600 | 31.9727 | 0.08 | 0.26 | 31.8677 | 32.0043 | 31.6987 | 0 |
| 1734975000 | 31.8913 | -0.03 | -0.11 | 31.8703 | 31.9785 | 31.783 | 0 |
| 1734715800 | 31.9259 | -0.25 | -0.78 | 31.92 | 31.9883 | 31.6086 | 0 |
| 1734629400 | 32.1757 | -0.15 | -0.47 | 32.264 | 32.3183 | 32.059399 | 0 |
| 1734543000 | 32.327399 | 0.05 | 0.14 | 32.2068 | 32.3951 | 32.2068 | 0 |
| 1734456600 | 32.281799 | -0.06 | -0.19 | 32.269599 | 32.4579 | 32.2369 | 0 |
| 1734370200 | 32.344299 | -0.14 | -0.43 | 32.4274 | 32.4671 | 32.3297 | 0 |
| 1734111000 | 32.4825 | 0.02 | 0.05 | 32.664099 | 32.7935 | 32.4268 | 0 |
| 1734024600 | 32.4649 | -0.05 | -0.16 | 32.493299 | 32.653599 | 32.4347 | 0 |
| 1733938200 | 32.5172 | 0.14 | 0.43 | 32.387999 | 32.5897 | 32.357799 | 0 |
| 1733851800 | 32.3784 | 0.17 | 0.52 | 32.1246 | 32.4595 | 32.1246 | 0 |
| 1733765400 | 32.2119 | -0.03 | -0.10 | 32.370199 | 32.401 | 32.1208 | 0 |
| 1733506200 | 32.243 | 0.05 | 0.14 | 32.1192 | 32.306199 | 32.1014 | 0 |
| 1733419800 | 32.1968 | 0.12 | 0.38 | 32.0156 | 32.252499 | 32.0095 | 0 |
| 1733333400 | 32.0741 | 0.29 | 0.90 | 31.9536 | 32.238999 | 31.9505 | 0 |
| 1733247000 | 31.7883 | -0.04 | -0.12 | 31.7632 | 31.8989 | 31.6766 | 0 |
| 1733160600 | 31.8264 | 0.66 | 2.10 | 31.253 | 31.846 | 31.1424 | 0 |
| 1732901400 | 31.1714 | 0.31 | 0.99 | 30.7529 | 31.1729 | 30.6889 | 0 |
| 1732815000 | 30.8662 | 0.27 | 0.89 | 30.8471 | 30.9513 | 30.7559 | 0 |
| 1732728600 | 30.5942 | -0.37 | -1.20 | 30.8449 | 30.8734 | 30.4796 | 0 |
| 1732642200 | 30.9669 | -0.17 | -0.55 | 30.9516 | 31.0537 | 30.7903 | 0 |
| 1732555800 | 31.139 | -0.07 | -0.21 | 31.1349 | 31.2213 | 30.9353 | 0 |
| 1732296600 | 31.2055 | 0.58 | 1.89 | 30.7195 | 31.2241 | 30.6521 | 0 |
| 1732210200 | 30.6265 | 0.25 | 0.82 | 30.3137 | 30.6265 | 30.144 | 0 |
| 1732123800 | 30.376 | 0.13 | 0.42 | 30.4178 | 30.482 | 30.237 | 0 |
| 1732037400 | 30.2482 | -0.27 | -0.89 | 30.4438 | 30.5307 | 29.8865 | 0 |
| 1731951000 | 30.5202 | -0.12 | -0.39 | 30.6329 | 30.7497 | 30.4051 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
