iNAV Deka DAX Distribution UCITS ETF (4Q5V)
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 | 0.5286 | 0.720303819409 | 73.3857 | 75.2487 | 73.1253 | 0 | 0 | IX |
| 4 | 0.0091 | 0.01231307134 | 73.9052 | 75.678 | 73.1076 | 0 | 0 | IX |
| 12 | 3.4922 | 4.95895464634 | 70.4221 | 75.678 | 70.0639 | 0 | 0 | IX |
| 26 | 1.2001 | 1.65043416554 | 72.7142 | 75.678 | 65.9414 | 0 | 0 | IX |
| 52 | 13.9692 | 23.3033225401 | 59.9451 | 75.678 | 59.6599 | 0 | 0 | IX |
| 156 | 6.0248 | 8.87442093402 | 67.8895 | 75.678 | 48.5782 | 0 | 0 | IX |
| 260 | 14.5637 | 24.5384208416 | 59.3506 | 75.678 | 36.9092 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728059400 | 73.5612 | 0.41 | 0.55 | 73.1553 | 73.7537 | 72.9352 | 0 |
| 1727973000 | 73.1556 | -0.57 | -0.78 | 73.7301 | 73.7301 | 72.9652 | 0 |
| 1727886600 | 73.7304 | -0.19 | -0.25 | 73.9165 | 74.0612 | 73.3358 | 0 |
| 1727800200 | 73.9168 | -0.43 | -0.58 | 74.3468 | 74.8233 | 73.6566 | 0 |
| 1727713800 | 74.3471 | -0.57 | -0.76 | 74.9192 | 74.9192 | 74.3067 | 0 |
| 1727454600 | 74.9201 | 0.9 | 1.22 | 74.015 | 74.9891 | 73.9596 | 0 |
| 1727368200 | 74.0154 | 1.23 | 1.69 | 72.785 | 74.069 | 72.785 | 0 |
| 1727281800 | 72.7853 | -0.3 | -0.41 | 73.0858 | 73.0858 | 72.4922 | 0 |
| 1727195400 | 73.0861 | 0.58 | 0.79 | 72.5097 | 73.2092 | 72.5097 | 0 |
| 1727109000 | 72.51 | 0.49 | 0.68 | 72.0223 | 72.5423 | 71.9158 | 0 |
| 1726849800 | 72.0232 | -1.09 | -1.49 | 73.1094 | 73.1094 | 71.9872 | 0 |
| 1726763400 | 73.1097 | 1.12 | 1.55 | 71.9907 | 73.2708 | 71.9907 | 0 |
| 1726677000 | 71.991 | -0.06 | -0.08 | 72.0471 | 72.1622 | 71.9344 | 0 |
| 1726590600 | 72.0474 | 0.36 | 0.50 | 71.6898 | 72.3488 | 71.6898 | 0 |
| 1726504200 | 71.6901 | -0.26 | -0.36 | 71.9451 | 71.9451 | 71.5609 | 0 |
| 1726245000 | 71.946 | 0.7 | 0.98 | 71.2496 | 72.0332 | 71.2496 | 0 |
| 1726158600 | 71.2499 | 0.72 | 1.03 | 70.5263 | 71.5479 | 70.5263 | 0 |
| 1726072200 | 70.5266 | 0.25 | 0.35 | 70.279 | 70.9183 | 70.0639 | 0 |
| 1725985800 | 70.2793 | -1.14 | -1.60 | 70.9627 | 71.1404 | 70.1595 | 0 |
| 1725899400 | 71.423 | 0.55 | 0.77 | 70.8745 | 71.5805 | 70.8745 | 0 |
| 1725640200 | 70.8754 | -1.06 | -1.48 | 71.9386 | 72.0546 | 70.7777 | 0 |
| 1725553800 | 71.9389 | -0.06 | -0.08 | 71.9983 | 72.3291 | 71.7386 | 0 |
| 1725467400 | 71.9986 | -0.6 | -0.83 | 72.5998 | 72.5998 | 71.7646 | 0 |
| 1725381000 | 72.6001 | -0.71 | -0.97 | 73.3114 | 73.543 | 72.5304 | 0 |
| 1725294600 | 73.3117 | 0.09 | 0.13 | 73.2191 | 73.3387 | 72.7253 | 0 |
| 1725035400 | 73.22 | -0.02 | -0.03 | 73.2419 | 73.4662 | 73.1508 | 0 |
| 1724949000 | 73.2422 | 0.5 | 0.69 | 72.7378 | 73.3308 | 72.7378 | 0 |
| 1724862600 | 72.738 | 0.39 | 0.54 | 72.349 | 73.0247 | 72.349 | 0 |
| 1724776200 | 72.3493 | 0.25 | 0.35 | 72.0984 | 72.5138 | 72.0984 | 0 |
| 1724689800 | 72.0987 | -0.06 | -0.09 | 72.161 | 72.1817 | 71.8567 | 0 |
| 1724430600 | 72.1619 | 0.54 | 0.75 | 71.6209 | 72.3017 | 71.6209 | 0 |
| 1724344200 | 71.6212 | 0.17 | 0.24 | 71.4492 | 71.8448 | 71.4278 | 0 |
| 1724257800 | 71.4494 | 0.35 | 0.50 | 71.0955 | 71.5564 | 71.0637 | 0 |
| 1724171400 | 71.0957 | -0.25 | -0.35 | 71.3442 | 71.6206 | 71.0834 | 0 |
| 1724085000 | 71.3445 | 0.38 | 0.54 | 70.96 | 71.4726 | 70.8159 | 0 |
| 1723825800 | 70.9609 | 0.54 | 0.76 | 70.4221 | 71.0436 | 70.4221 | 0 |
| 1723739400 | 70.4224 | 1.15 | 1.66 | 69.2699 | 70.4772 | 69.2699 | 0 |
| 1723653000 | 69.2702 | 0.28 | 0.41 | 68.9854 | 69.4006 | 68.9854 | 0 |
| 1723566600 | 68.9857 | 0.33 | 0.48 | 68.6543 | 69.0019 | 68.4345 | 0 |
| 1723480200 | 68.6546 | 0.01 | 0.02 | 68.6407 | 69.0511 | 68.4714 | 0 |
| 1723221000 | 68.6415 | 0.16 | 0.24 | 68.4771 | 68.886 | 68.2403 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
