XMNAHDYU1C EUR INAV (E1FA)
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 | 0.565 | 1.08030592734 | 52.3 | 53.305 | 51.88 | 0 | 0 | IX |
| 4 | -2.685 | -4.83348334833 | 55.55 | 56.1 | 51.88 | 0 | 0 | IX |
| 12 | 0.845 | 1.62437524029 | 52.02 | 56.1 | 51.855 | 0 | 0 | IX |
| 26 | 3.8975 | 7.95936080053 | 48.9675 | 56.1 | 48.01 | 0 | 0 | IX |
| 52 | 8.17 | 18.2794496029 | 44.695 | 56.1 | 44.415 | 0 | 0 | IX |
| 156 | 10.415 | 24.5347467609 | 42.45 | 56.1 | 40.87 | 0 | 0 | IX |
| 260 | 10.415 | 24.5347467609 | 42.45 | 56.1 | 40.87 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 52.395 | -0.32 | -0.60 | 52.71 | 52.715 | 52.33 | 0 |
| 1734715800 | 52.71 | 0.23 | 0.44 | 52.3 | 52.715 | 51.88 | 0 |
| 1734629400 | 52.48 | -0.73 | -1.36 | 53.205 | 53.205 | 52.355 | 0 |
| 1734543000 | 53.205 | 0.13 | 0.25 | 53.29 | 53.29 | 53.015 | 0 |
| 1734456600 | 53.07 | -0.49 | -0.91 | 53.555 | 53.555 | 53.03 | 0 |
| 1734370200 | 53.555 | -0.38 | -0.70 | 53.93 | 54.025 | 53.495 | 0 |
| 1734111000 | 53.93 | -0.06 | -0.10 | 54.125 | 54.27 | 53.67 | 0 |
| 1734024600 | 53.985 | -0.21 | -0.39 | 54.195 | 54.22 | 53.83 | 0 |
| 1733938200 | 54.195 | -0.26 | -0.48 | 54.38 | 54.46 | 54.195 | 0 |
| 1733851800 | 54.455 | 0.07 | 0.14 | 54.53 | 54.55 | 53.95 | 0 |
| 1733765400 | 54.38 | -0.14 | -0.25 | 54.515 | 54.73 | 54.37 | 0 |
| 1733506200 | 54.515 | -0.15 | -0.27 | 54.54 | 54.805 | 54.505 | 0 |
| 1733419800 | 54.665 | -0.3 | -0.54 | 54.88 | 55.045 | 54.6 | 0 |
| 1733333400 | 54.96 | -0.4 | -0.72 | 55.59 | 55.59 | 54.775 | 0 |
| 1733247000 | 55.36 | -0.29 | -0.51 | 55.645 | 55.725 | 55.305 | 0 |
| 1733160600 | 55.645 | 0 | 0.00 | 55.645 | 56.1 | 55.55 | 0 |
| 1732901400 | 55.645 | 0.1 | 0.17 | 55.55 | 55.765 | 55.415 | 0 |
| 1732815000 | 55.55 | -0.11 | -0.20 | 55.66 | 55.815 | 55.525 | 0 |
| 1732728600 | 55.66 | 0.07 | 0.13 | 55.585 | 55.85 | 55.415 | 0 |
| 1732642200 | 55.585 | -0.18 | -0.31 | 55.685 | 55.885 | 55.515 | 0 |
| 1732555800 | 55.76 | -0.06 | -0.10 | 55.815 | 55.985 | 55.475 | 0 |
| 1732296600 | 55.815 | 0.77 | 1.41 | 55.04 | 56.015 | 55.04 | 0 |
| 1732210200 | 55.04 | 1.24 | 2.30 | 53.805 | 55.09 | 53.805 | 0 |
| 1732123800 | 53.805 | -0.25 | -0.45 | 54.115 | 54.365 | 53.795 | 0 |
| 1732037400 | 54.05 | -0.25 | -0.45 | 54.295 | 54.5 | 53.755 | 0 |
| 1731951000 | 54.295 | 0.13 | 0.24 | 54.1 | 54.345 | 53.97 | 0 |
| 1731691800 | 54.165 | -0.37 | -0.68 | 54.535 | 54.535 | 54.075 | 0 |
| 1731605400 | 54.535 | -0.1 | -0.17 | 54.63 | 55.1 | 54.505 | 0 |
| 1731519000 | 54.63 | 0.13 | 0.24 | 54.34 | 54.66 | 54.055 | 0 |
| 1731432600 | 54.5 | -0.25 | -0.45 | 54.745 | 55.06 | 54.475 | 0 |
| 1731346200 | 54.745 | 0.19 | 0.35 | 54.555 | 54.975 | 54.555 | 0 |
| 1731087000 | 54.555 | 0.65 | 1.20 | 54.14 | 54.555 | 53.85 | 0 |
| 1731000600 | 53.91 | -0.08 | -0.15 | 53.99 | 54.33 | 53.81 | 0 |
| 1730914200 | 53.99 | 1.77 | 3.39 | 52.22 | 54.835 | 52.22 | 0 |
| 1730827800 | 52.22 | 0.15 | 0.29 | 51.895 | 52.425 | 51.855 | 0 |
| 1730741400 | 52.07 | -0.48 | -0.91 | 52.55 | 52.55 | 52.05 | 0 |
| 1730482200 | 52.55 | 0.17 | 0.33 | 52.375 | 52.72 | 52.25 | 0 |
| 1730395800 | 52.375 | -0.29 | -0.54 | 52.66 | 52.66 | 52.3 | 0 |
| 1730309400 | 52.66 | -0.32 | -0.60 | 52.98 | 52.98 | 52.525 | 0 |
| 1730223000 | 52.98 | -0.06 | -0.10 | 53.03 | 53.205 | 52.905 | 0 |
| 1730136600 | 53.035 | -0.18 | -0.33 | 53.21 | 53.21 | 52.785 | 0 |
| 1729873800 | 53.21 | -0.06 | -0.11 | 53.29 | 53.415 | 53.16 | 0 |
| 1729787400 | 53.27 | -0.25 | -0.47 | 53.615 | 53.755 | 53.245 | 0 |
| 1729701000 | 53.52 | -0.05 | -0.09 | 53.57 | 53.845 | 53.455 | 0 |
| 1729614600 | 53.57 | -0.04 | -0.07 | 53.59 | 53.68 | 53.38 | 0 |
| 1729528200 | 53.605 | -0.25 | -0.45 | 53.85 | 54.035 | 53.605 | 0 |
| 1729269000 | 53.85 | -0.24 | -0.43 | 54.19 | 54.19 | 53.71 | 0 |
| 1729182600 | 54.085 | 0.4 | 0.75 | 53.91 | 54.32 | 53.9 | 0 |
| 1729096200 | 53.685 | -0.11 | -0.20 | 53.795 | 53.84 | 53.415 | 0 |
| 1729009800 | 53.795 | 0.32 | 0.59 | 53.48 | 53.86 | 53.48 | 0 |
| 1728923400 | 53.48 | 0.37 | 0.70 | 53.305 | 53.52 | 53.17 | 0 |
| 1728664200 | 53.11 | 0.12 | 0.23 | 52.99 | 53.175 | 52.805 | 0 |
| 1728577800 | 52.99 | 0.18 | 0.34 | 52.81 | 53.185 | 52.81 | 0 |
| 1728491400 | 52.81 | 0.43 | 0.82 | 52.32 | 52.875 | 52.285 | 0 |
| 1728405000 | 52.38 | -0.12 | -0.23 | 52.5 | 52.5 | 52.105 | 0 |
| 1728318600 | 52.5 | 0.13 | 0.26 | 52.365 | 52.555 | 52.365 | 0 |
| 1728059400 | 52.365 | 0.23 | 0.45 | 52.02 | 52.62 | 51.905 | 0 |
| 1727973000 | 52.13 | -0.05 | -0.10 | 52.18 | 52.2 | 51.805 | 0 |
| 1727886600 | 52.18 | 0.19 | 0.37 | 51.885 | 52.295 | 51.88 | 0 |
| 1727800200 | 51.99 | 0.5 | 0.96 | 51.495 | 52.005 | 51.495 | 0 |
| 1727713800 | 51.495 | -0.26 | -0.50 | 51.605 | 51.625 | 51.13 | 0 |
| 1727454600 | 51.755 | 0.69 | 1.34 | 51.07 | 51.765 | 51.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
