Graphique INAV 025 Dummy UCITS ETF (D4LX)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1652 | -0.596041304364 | 27.7162 | 27.7893 | 27.5323 | 0 | 0 | IX |
| 4 | -0.4683 | -1.67134796373 | 28.0193 | 28.0439 | 27.5112 | 0 | 0 | IX |
| 12 | -0.0107 | -0.038821988484 | 27.5617 | 28.0765 | 27.1836 | 0 | 0 | IX |
| 26 | -0.2887 | -1.0370083011 | 27.8397 | 28.0765 | 27.1836 | 0 | 0 | IX |
| 52 | 0.1413 | 0.515510932261 | 27.4097 | 28.1726 | 27.1836 | 0 | 0 | IX |
| 156 | 0.3551 | 1.30571152269 | 27.1959 | 28.1726 | 26.6719 | 0 | 0 | IX |
| 260 | 0.3551 | 1.30571152269 | 27.1959 | 28.1726 | 26.6719 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 27.5975 | -0.06 | -0.21 | 27.6394 | 27.6515 | 27.5934 | 0 |
| 1739554200 | 27.6552 | 0.01 | 0.05 | 27.6602 | 27.7893 | 27.6074 | 0 |
| 1739467800 | 27.6411 | -0.07 | -0.27 | 27.6718 | 27.7216 | 27.6364 | 0 |
| 1739381400 | 27.7158 | 0.03 | 0.12 | 27.6935 | 27.7714 | 27.6368 | 0 |
| 1739295000 | 27.6827 | 0.04 | 0.15 | 27.7162 | 27.7592 | 27.6332 | 0 |
| 1739208600 | 27.6419 | -0.01 | -0.04 | 27.5958 | 27.6651 | 27.5909 | 0 |
| 1738949400 | 27.6543 | -0.04 | -0.14 | 27.7186 | 27.7224 | 27.6311 | 0 |
| 1738863000 | 27.6942 | 0.07 | 0.24 | 27.6186 | 27.8037 | 27.612 | 0 |
| 1738776600 | 27.6278 | 0.04 | 0.13 | 27.6145 | 27.6748 | 27.5597 | 0 |
| 1738690200 | 27.5921 | 0.06 | 0.23 | 27.6058 | 27.6619 | 27.5459 | 0 |
| 1738603800 | 27.529 | -0.19 | -0.68 | 27.6203 | 27.7951 | 27.5112 | 0 |
| 1738344600 | 27.7173 | -0.02 | -0.08 | 27.7529 | 27.7679 | 27.714 | 0 |
| 1738258200 | 27.7401 | -0.04 | -0.14 | 27.7553 | 27.8292 | 27.7189 | 0 |
| 1738171800 | 27.7801 | -0.02 | -0.07 | 27.7358 | 27.8001 | 27.73 | 0 |
| 1738085400 | 27.7991 | -0.08 | -0.29 | 27.8099 | 27.8674 | 27.7772 | 0 |
| 1737999000 | 27.8795 | -0.01 | -0.05 | 27.8853 | 27.9102 | 27.8136 | 0 |
| 1737739800 | 27.8944 | -0.07 | -0.24 | 27.991 | 28.0439 | 27.8877 | 0 |
| 1737653400 | 27.9611 | -0.06 | -0.22 | 28.0133 | 28.0323 | 27.9478 | 0 |
| 1737567000 | 28.0223 | 0 | 0.00 | 28.0223 | 28.0223 | 28.0223 | 0 |
| 1737480600 | 28.0223 | 0.01 | 0.03 | 28.0193 | 28.0409 | 27.9879 | 0 |
| 1737394200 | 28.0127 | 0.02 | 0.09 | 27.9833 | 28.0765 | 27.9431 | 0 |
| 1737135000 | 27.9886 | 0.11 | 0.39 | 27.9878 | 28.0027 | 27.9447 | 0 |
| 1737048600 | 27.8809 | -0.01 | -0.02 | 27.9157 | 27.9509 | 27.8793 | 0 |
| 1736962200 | 27.8863 | -0.08 | -0.27 | 27.8944 | 27.9611 | 27.7951 | 0 |
| 1736875800 | 27.9622 | 0.16 | 0.56 | 27.8117 | 28.0065 | 27.7698 | 0 |
| 1736789400 | 27.8058 | 0.05 | 0.17 | 27.8633 | 27.8919 | 27.7772 | 0 |
| 1736530200 | 27.7581 | 0.02 | 0.07 | 27.7392 | 27.7972 | 27.6948 | 0 |
| 1736443800 | 27.7379 | 0.13 | 0.46 | 27.7925 | 27.8285 | 27.7061 | 0 |
| 1736357400 | 27.6116 | 0.14 | 0.50 | 27.4316 | 27.6795 | 27.4192 | 0 |
| 1736271000 | 27.4742 | 0 | 0.00 | 27.4643 | 27.5718 | 27.4296 | 0 |
| 1736184600 | 27.4734 | 0.04 | 0.14 | 27.4515 | 27.58 | 27.4333 | 0 |
| 1735925400 | 27.4349 | -0.03 | -0.09 | 27.4515 | 27.4884 | 27.43 | 0 |
| 1735839000 | 27.4606 | -0 | -0.01 | 27.4354 | 27.6103 | 27.4143 | 0 |
| 1735579800 | 27.4627 | 0.03 | 0.09 | 27.4333 | 27.4896 | 27.3849 | 0 |
| 1735320600 | 27.437 | -0.04 | -0.13 | 27.538 | 27.559 | 27.4126 | 0 |
| 1734975000 | 27.4738 | 0.07 | 0.26 | 27.427 | 27.4936 | 27.3845 | 0 |
| 1734715800 | 27.4022 | 0.06 | 0.23 | 27.4651 | 27.5265 | 27.3873 | 0 |
| 1734629400 | 27.3394 | 0.06 | 0.23 | 27.2546 | 27.3766 | 27.1943 | 0 |
| 1734543000 | 27.2757 | -0.03 | -0.10 | 27.3476 | 27.547 | 27.2741 | 0 |
| 1734456600 | 27.303 | -0.05 | -0.19 | 27.3278 | 27.3874 | 27.3014 | 0 |
| 1734370200 | 27.3542 | -0.12 | -0.43 | 27.4873 | 27.5267 | 27.3427 | 0 |
| 1734111000 | 27.4716 | 0.15 | 0.56 | 27.3778 | 27.4885 | 27.3728 | 0 |
| 1734024600 | 27.3175 | 0.12 | 0.42 | 27.3386 | 27.3436 | 27.2121 | 0 |
| 1733938200 | 27.2022 | -0.02 | -0.09 | 27.2221 | 27.27 | 27.1836 | 0 |
| 1733851800 | 27.227 | -0.11 | -0.39 | 27.3629 | 27.3646 | 27.2204 | 0 |
| 1733765400 | 27.3336 | -0.05 | -0.17 | 27.3464 | 27.3761 | 27.3208 | 0 |
| 1733506200 | 27.3806 | -0.03 | -0.12 | 27.4262 | 27.4426 | 27.3534 | 0 |
| 1733419800 | 27.4138 | 0.06 | 0.23 | 27.3365 | 27.4357 | 27.3249 | 0 |
| 1733333400 | 27.3497 | -0.06 | -0.23 | 27.4217 | 27.4357 | 27.3133 | 0 |
| 1733247000 | 27.4137 | 0 | 0.01 | 27.4271 | 27.477 | 27.3794 | 0 |
| 1733160600 | 27.4104 | -0.03 | -0.10 | 27.3542 | 27.5153 | 27.3208 | 0 |
| 1732901400 | 27.4368 | -0.04 | -0.14 | 27.4644 | 27.5275 | 27.4318 | 0 |
| 1732815000 | 27.476 | -0.04 | -0.16 | 27.5202 | 27.5626 | 27.4615 | 0 |
| 1732728600 | 27.5209 | -0.04 | -0.16 | 27.5242 | 27.6026 | 27.5072 | 0 |
| 1732642200 | 27.5638 | 0.02 | 0.08 | 27.5617 | 27.6278 | 27.5271 | 0 |
| 1732555800 | 27.5415 | 0.13 | 0.47 | 27.4354 | 27.6046 | 27.4354 | 0 |
| 1732296600 | 27.4115 | -0.03 | -0.10 | 27.5145 | 27.5371 | 27.2914 | 0 |
| 1732210200 | 27.4394 | -0.01 | -0.02 | 27.4715 | 27.5132 | 27.434 | 0 |
| 1732123800 | 27.4451 | -0.09 | -0.32 | 27.4739 | 27.4978 | 27.4134 | 0 |
| 1732037400 | 27.5328 | -0.02 | -0.08 | 27.5184 | 27.6165 | 27.4677 | 0 |
| 1731951000 | 27.5538 | 0.02 | 0.07 | 27.5377 | 27.6024 | 27.5126 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
