iNAV Deka DAX Distribution UCITS ETF (4Q5V)
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 | 0.216 | 0.282955840549 | 76.337 | 77.0302 | 76.1221 | 0 | 0 | IX |
| 4 | -1.7508 | -2.23590681423 | 78.3038 | 78.9316 | 75.5735 | 0 | 0 | IX |
| 12 | 2.6478 | 3.58269783452 | 73.9052 | 78.9316 | 72.3735 | 0 | 0 | IX |
| 26 | 6.1931 | 8.80203070215 | 70.3599 | 78.9316 | 65.9414 | 0 | 0 | IX |
| 52 | 10.2278 | 15.4206847473 | 66.3252 | 78.9316 | 64.6455 | 0 | 0 | IX |
| 156 | 9.3968 | 13.9924534146 | 67.1562 | 78.9316 | 48.5782 | 0 | 0 | IX |
| 260 | 16.7866 | 28.0870187932 | 59.7664 | 78.9316 | 36.9092 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 76.553 | -0.46 | -0.59 | 77.009 | 77.0302 | 76.412 | 0 |
| 1735839000 | 77.0093 | 0.44 | 0.58 | 76.566 | 77.0106 | 76.2766 | 0 |
| 1735579800 | 76.566 | -0.29 | -0.38 | 76.8551 | 76.8551 | 76.4741 | 0 |
| 1735320600 | 76.856 | 0.52 | 0.68 | 76.337 | 76.856 | 76.1221 | 0 |
| 1734975000 | 76.337 | -0.14 | -0.18 | 76.4754 | 76.5384 | 76.1739 | 0 |
| 1734715800 | 76.4763 | -0.33 | -0.43 | 76.8036 | 76.8036 | 75.5735 | 0 |
| 1734629400 | 76.8039 | -1.05 | -1.35 | 77.8527 | 77.8527 | 76.7629 | 0 |
| 1734543000 | 77.853 | -0.02 | -0.02 | 77.8676 | 78.1876 | 77.853 | 0 |
| 1734456600 | 77.868 | -0.26 | -0.33 | 78.1276 | 78.2918 | 77.8519 | 0 |
| 1734370200 | 78.1276 | -0.36 | -0.45 | 78.4828 | 78.4828 | 78.0964 | 0 |
| 1734111000 | 78.4828 | -0.08 | -0.10 | 78.5611 | 78.9316 | 78.3344 | 0 |
| 1734024600 | 78.5614 | 0.1 | 0.13 | 78.4571 | 78.6525 | 78.4211 | 0 |
| 1733938200 | 78.4575 | 0.27 | 0.34 | 78.1882 | 78.5171 | 78.0495 | 0 |
| 1733851800 | 78.1885 | -0.06 | -0.08 | 78.2531 | 78.4369 | 77.9619 | 0 |
| 1733765400 | 78.2534 | -0.15 | -0.19 | 78.4021 | 78.7525 | 78.1469 | 0 |
| 1733506200 | 78.4031 | 0.1 | 0.13 | 78.3038 | 78.5595 | 78.1985 | 0 |
| 1733419800 | 78.3041 | 0.49 | 0.63 | 77.8169 | 78.3604 | 77.7584 | 0 |
| 1733333400 | 77.8172 | 0.83 | 1.08 | 76.9886 | 77.9182 | 76.9886 | 0 |
| 1733247000 | 76.9889 | 0.32 | 0.42 | 76.6691 | 77.0707 | 76.6421 | 0 |
| 1733160600 | 76.6694 | 1.18 | 1.56 | 75.4878 | 76.6694 | 75.2772 | 0 |
| 1732901400 | 75.4887 | 0.77 | 1.03 | 74.7166 | 75.5414 | 74.5463 | 0 |
| 1732815000 | 74.7169 | 0.63 | 0.85 | 74.0861 | 74.7623 | 74.0861 | 0 |
| 1732728600 | 74.0865 | -0.13 | -0.18 | 74.2185 | 74.2185 | 73.6374 | 0 |
| 1732642200 | 74.2185 | -0.42 | -0.56 | 74.6386 | 74.6386 | 74.0039 | 0 |
| 1732555800 | 74.6389 | 0.32 | 0.43 | 74.3211 | 74.8773 | 74.3211 | 0 |
| 1732296600 | 74.3221 | 0.68 | 0.92 | 73.6434 | 74.3806 | 73.2245 | 0 |
| 1732210200 | 73.6437 | 0.54 | 0.74 | 73.0998 | 73.6665 | 72.7021 | 0 |
| 1732123800 | 73.1001 | -0.21 | -0.29 | 73.3137 | 73.8386 | 72.9364 | 0 |
| 1732037400 | 73.314 | -0.5 | -0.67 | 73.8098 | 73.8914 | 72.3735 | 0 |
| 1731951000 | 73.8101 | -0.08 | -0.11 | 73.8933 | 74.1562 | 73.4387 | 0 |
| 1731691800 | 73.8942 | -0.2 | -0.28 | 74.0976 | 74.1857 | 73.5564 | 0 |
| 1731605400 | 74.098 | 1 | 1.37 | 73.0955 | 74.2635 | 72.9512 | 0 |
| 1731519000 | 73.0958 | -0.12 | -0.16 | 73.2132 | 73.5664 | 72.4632 | 0 |
| 1731432600 | 73.2135 | -1.6 | -2.13 | 74.8098 | 74.8098 | 73.166 | 0 |
| 1731346200 | 74.8101 | 0.9 | 1.21 | 73.9134 | 75.187 | 73.9134 | 0 |
| 1731087000 | 73.9143 | -0.57 | -0.76 | 74.4799 | 74.6658 | 73.6528 | 0 |
| 1731000600 | 74.4802 | 1.24 | 1.70 | 73.2369 | 74.7659 | 73.2369 | 0 |
| 1730914200 | 73.2372 | -0.83 | -1.13 | 74.0718 | 75.2487 | 73.1253 | 0 |
| 1730827800 | 74.0721 | 0.42 | 0.57 | 73.655 | 74.0981 | 73.4897 | 0 |
| 1730741400 | 73.6553 | -0.41 | -0.56 | 74.0683 | 74.1845 | 73.6553 | 0 |
| 1730482200 | 74.0683 | 0.68 | 0.93 | 73.3857 | 74.231 | 73.3857 | 0 |
| 1730395800 | 73.386 | -0.69 | -0.93 | 74.0777 | 74.0777 | 73.1076 | 0 |
| 1730309400 | 74.078 | -0.85 | -1.13 | 74.9271 | 74.9271 | 73.8635 | 0 |
| 1730223000 | 74.9274 | -0.21 | -0.27 | 75.1334 | 75.5576 | 74.8798 | 0 |
| 1730136600 | 75.1337 | 0.26 | 0.35 | 74.872 | 75.2837 | 74.6262 | 0 |
| 1729873800 | 74.873 | 0.08 | 0.11 | 74.7937 | 75.0753 | 74.5949 | 0 |
| 1729787400 | 74.794 | 0.25 | 0.34 | 74.5425 | 75.2264 | 74.5425 | 0 |
| 1729701000 | 74.5428 | -0.17 | -0.23 | 74.7132 | 74.8756 | 74.3666 | 0 |
| 1729614600 | 74.7135 | -0.15 | -0.20 | 74.8646 | 75.3568 | 74.5263 | 0 |
| 1729528200 | 74.8649 | -0.76 | -1.00 | 75.6196 | 75.6196 | 74.8356 | 0 |
| 1729269000 | 75.6206 | 0.28 | 0.38 | 75.336 | 75.6581 | 75.1826 | 0 |
| 1729182600 | 75.3363 | 0.58 | 0.77 | 74.757 | 75.678 | 74.7482 | 0 |
| 1729096200 | 74.7573 | -0.21 | -0.27 | 74.9627 | 75.1108 | 74.6391 | 0 |
| 1729009800 | 74.963 | -0.09 | -0.11 | 75.048 | 75.5309 | 74.8605 | 0 |
| 1728923400 | 75.0483 | 0.52 | 0.69 | 74.531 | 75.0853 | 74.531 | 0 |
| 1728664200 | 74.5319 | 0.63 | 0.85 | 73.9052 | 74.5319 | 73.7735 | 0 |
| 1728577800 | 73.9055 | -0.17 | -0.23 | 74.0749 | 74.1886 | 73.674 | 0 |
| 1728491400 | 74.0752 | 0.72 | 0.99 | 73.3502 | 74.0879 | 73.1323 | 0 |
| 1728405000 | 73.3505 | -0.15 | -0.20 | 73.4953 | 73.4953 | 72.757 | 0 |
| 1728318600 | 73.4956 | -0.07 | -0.09 | 73.5603 | 73.6922 | 73.1425 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
