Inav Db Xtrackers S&P 500 CHF Index (D4YK)
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 | -5.4794 | -5.10582229979 | 107.3167 | 107.5753 | 101.6447 | 0 | 0 | IX |
| 4 | -7.0295 | -6.45697310842 | 108.8668 | 110.7042 | 101.6447 | 0 | 0 | IX |
| 12 | -3.7453 | -3.54727009943 | 105.5826 | 110.8471 | 101.6447 | 0 | 0 | IX |
| 26 | 8.059 | 8.59367252339 | 93.7783 | 110.8471 | 90.2837 | 0 | 0 | IX |
| 52 | 12.926 | 14.5380845854 | 88.9113 | 110.8471 | 85.0947 | 0 | 0 | IX |
| 156 | 25.5638 | 33.5159655713 | 76.2735 | 110.8471 | 67.2528 | 0 | 0 | IX |
| 260 | 47.878 | 88.7298389712 | 53.9593 | 110.8471 | 0.9267 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 106.0405 | 0.53 | 0.50 | 105.4828 | 107.4827 | 105.4209 | 0 |
| 1740763800 | 105.5109 | -1.2 | -1.12 | 106.873 | 106.873 | 104.905 | 0 |
| 1740677400 | 106.7077 | 0.03 | 0.03 | 106.6865 | 107.5753 | 105.8842 | 0 |
| 1740591000 | 106.6751 | 1.56 | 1.49 | 105.2734 | 107.0869 | 105.2341 | 0 |
| 1740504600 | 105.1107 | -2.35 | -2.19 | 107.3167 | 107.3167 | 104.9643 | 0 |
| 1740418200 | 107.4597 | -1.43 | -1.31 | 109.0418 | 109.065 | 106.7948 | 0 |
| 1740159000 | 108.8912 | -0.22 | -0.20 | 109.0948 | 109.7511 | 108.7616 | 0 |
| 1740072600 | 109.1064 | -1.22 | -1.11 | 110.272 | 110.3305 | 108.9877 | 0 |
| 1739986200 | 110.3305 | 0.53 | 0.48 | 109.9266 | 110.4724 | 109.7814 | 0 |
| 1739899800 | 109.8044 | 0.04 | 0.03 | 109.7083 | 110.177 | 109.6129 | 0 |
| 1739813400 | 109.7665 | 0.52 | 0.47 | 109.2682 | 109.9403 | 109.2393 | 0 |
| 1739554200 | 109.2509 | -0.28 | -0.26 | 109.8727 | 110.2153 | 109.1795 | 0 |
| 1739467800 | 109.5303 | -0.07 | -0.07 | 109.6483 | 109.7164 | 108.964 | 0 |
| 1739381400 | 109.6021 | -0.5 | -0.45 | 110.3251 | 110.7042 | 109.1522 | 0 |
| 1739295000 | 110.0979 | 0.31 | 0.28 | 109.8288 | 110.2841 | 109.6046 | 0 |
| 1739208600 | 109.7878 | 0.54 | 0.50 | 109.1853 | 109.9486 | 109.1505 | 0 |
| 1738949400 | 109.2435 | -0.09 | -0.08 | 109.6576 | 110.2471 | 109.1532 | 0 |
| 1738863000 | 109.3315 | 1.31 | 1.21 | 107.9502 | 109.6247 | 107.9156 | 0 |
| 1738776600 | 108.025 | -0.74 | -0.68 | 108.7728 | 108.7728 | 107.559 | 0 |
| 1738690200 | 108.7613 | -0.13 | -0.12 | 108.8668 | 108.8958 | 108.0063 | 0 |
| 1738603800 | 108.8958 | -1.61 | -1.46 | 109.8159 | 109.8509 | 107.5936 | 0 |
| 1738344600 | 110.5056 | 1.37 | 1.26 | 109.1449 | 110.8471 | 109.1391 | 0 |
| 1738258200 | 109.1334 | 0.05 | 0.04 | 108.9937 | 109.7531 | 108.7251 | 0 |
| 1738171800 | 109.086 | 0.5 | 0.46 | 108.5212 | 109.5507 | 108.5154 | 0 |
| 1738085400 | 108.5902 | 1.5 | 1.40 | 107.197 | 109.0402 | 107.1913 | 0 |
| 1737999000 | 107.0893 | -3.01 | -2.74 | 109.6968 | 109.7083 | 105.726 | 0 |
| 1737739800 | 110.1018 | 0.02 | 0.02 | 110.2265 | 110.5378 | 109.7643 | 0 |
| 1737653400 | 110.0809 | 1.31 | 1.21 | 109.7588 | 110.2593 | 109.4772 | 0 |
| 1737567000 | 108.7688 | 0 | 0.00 | 108.7688 | 108.7688 | 108.7688 | 0 |
| 1737480600 | 108.7688 | 0.04 | 0.03 | 108.5066 | 109.2315 | 108.4778 | 0 |
| 1737394200 | 108.7311 | -0.38 | -0.35 | 109.0968 | 109.1202 | 108.5053 | 0 |
| 1737135000 | 109.1084 | 1.38 | 1.28 | 107.6324 | 109.2537 | 107.6266 | 0 |
| 1737048600 | 107.7242 | 0.19 | 0.18 | 107.601 | 108.3019 | 107.5839 | 0 |
| 1736962200 | 107.5323 | 1.58 | 1.49 | 105.8366 | 107.7781 | 105.8197 | 0 |
| 1736875800 | 105.9549 | 0.05 | 0.05 | 105.9196 | 107.0856 | 105.8272 | 0 |
| 1736789400 | 105.9026 | -0.2 | -0.19 | 105.8302 | 106.2189 | 105.0496 | 0 |
| 1736530200 | 106.1013 | -1.08 | -1.01 | 107.1802 | 107.5166 | 105.8478 | 0 |
| 1736443800 | 107.1802 | 0.14 | 0.13 | 107.0312 | 107.2214 | 106.7599 | 0 |
| 1736357400 | 107.0369 | -0.17 | -0.16 | 107.1511 | 107.5455 | 106.4429 | 0 |
| 1736271000 | 107.208 | -0.9 | -0.83 | 108.342 | 108.342 | 106.9295 | 0 |
| 1736184600 | 108.1063 | 1.05 | 0.98 | 107.27 | 108.2124 | 107.1315 | 0 |
| 1735925400 | 107.0527 | 0.01 | 0.01 | 107.0144 | 107.135 | 106.232 | 0 |
| 1735839000 | 107.043 | 1 | 0.94 | 105.5517 | 107.3044 | 105.5517 | 0 |
| 1735579800 | 106.0415 | -0.88 | -0.83 | 106.9813 | 107.0607 | 105.8557 | 0 |
| 1735320600 | 106.9244 | 0.88 | 0.83 | 106.3405 | 107.7838 | 106.2781 | 0 |
| 1734975000 | 106.0458 | 0.24 | 0.23 | 105.8638 | 106.0984 | 105.4276 | 0 |
| 1734715800 | 105.8014 | 0.4 | 0.38 | 105.4112 | 105.8354 | 102.9755 | 0 |
| 1734629400 | 105.3999 | -2.17 | -2.02 | 107.3892 | 107.4409 | 104.833 | 0 |
| 1734543000 | 107.5674 | -0.02 | -0.02 | 107.4753 | 107.8523 | 107.2781 | 0 |
| 1734456600 | 107.5841 | -0.24 | -0.22 | 108.1314 | 108.1888 | 107.3097 | 0 |
| 1734370200 | 107.8211 | 0.41 | 0.39 | 107.3154 | 107.9492 | 107.0625 | 0 |
| 1734111000 | 107.407 | 0.12 | 0.11 | 107.4069 | 107.9357 | 107.147 | 0 |
| 1734024600 | 107.2862 | 0.44 | 0.42 | 106.8073 | 107.4321 | 106.4962 | 0 |
| 1733938200 | 106.8418 | 0.7 | 0.66 | 106.2984 | 106.8537 | 105.9583 | 0 |
| 1733851800 | 106.1438 | 0.46 | 0.44 | 105.5826 | 106.3209 | 105.5769 | 0 |
| 1733765400 | 105.6794 | -0.42 | -0.39 | 106.2851 | 106.5094 | 105.3661 | 0 |
| 1733506200 | 106.0962 | -0.19 | -0.18 | 106.3317 | 106.3792 | 105.5875 | 0 |
| 1733419800 | 106.286 | -0.19 | -0.18 | 106.6183 | 106.9758 | 106.1079 | 0 |
| 1733333400 | 106.4809 | 0.24 | 0.23 | 106.3675 | 107.0049 | 106.3675 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
