Xtr S&P Europe ex UK UCITS ETF (EQDI)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -0.590426653546 | 71.135 | 71.725 | 70.23 | 0 | 0 | IX |
| 4 | -0.27 | -0.38036204832 | 70.985 | 71.725 | 68.495 | 0 | 0 | IX |
| 12 | -1.505 | -2.08391027416 | 72.22 | 72.475 | 68.305 | 0 | 0 | IX |
| 26 | -3.355 | -4.52949912245 | 74.07 | 74.07 | 67.13 | 0 | 0 | IX |
| 52 | 4.34 | 6.53860640301 | 66.375 | 75.015 | 64.905 | 0 | 0 | IX |
| 156 | 7.24 | 11.4060653801 | 63.475 | 75.015 | 58.885 | 0 | 0 | IX |
| 260 | 7.24 | 11.4060653801 | 63.475 | 75.015 | 58.885 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 70.595 | -0.45 | -0.63 | 71.045 | 71.045 | 70.23 | 0 |
| 1736530200 | 71.045 | -0.63 | -0.87 | 71.675 | 71.725 | 70.94 | 0 |
| 1736443800 | 71.67 | 0.46 | 0.65 | 71.21 | 71.67 | 70.95 | 0 |
| 1736357400 | 71.21 | 0 | 0.00 | 71.16 | 71.655 | 70.76 | 0 |
| 1736271000 | 71.21 | 0.07 | 0.11 | 71.135 | 71.42 | 70.715 | 0 |
| 1736184600 | 71.135 | 1.03 | 1.46 | 70.11 | 71.185 | 70.11 | 0 |
| 1735925400 | 70.11 | -0.57 | -0.80 | 70.555 | 70.675 | 69.955 | 0 |
| 1735839000 | 70.675 | 0.91 | 1.30 | 69.77 | 70.675 | 69.71 | 0 |
| 1735579800 | 69.77 | -0.22 | -0.31 | 69.915 | 70.07 | 69.71 | 0 |
| 1735320600 | 69.99 | 0.49 | 0.71 | 69.5 | 70.065 | 69.5 | 0 |
| 1734975000 | 69.5 | 0.13 | 0.19 | 69.33 | 69.73 | 69.22 | 0 |
| 1734715800 | 69.37 | -0.68 | -0.96 | 70.045 | 70.045 | 68.495 | 0 |
| 1734629400 | 70.045 | -1.13 | -1.58 | 70.315 | 70.48 | 69.865 | 0 |
| 1734543000 | 71.17 | 0.03 | 0.04 | 71.085 | 71.31 | 71 | 0 |
| 1734456600 | 71.14 | -0.18 | -0.25 | 70.985 | 71.305 | 70.83 | 0 |
| 1734370200 | 71.32 | -0.12 | -0.17 | 71.44 | 71.495 | 71.14 | 0 |
| 1734111000 | 71.44 | -0.27 | -0.38 | 71.665 | 71.82 | 71.315 | 0 |
| 1734024600 | 71.71 | -0.09 | -0.12 | 71.765 | 72.06 | 71.435 | 0 |
| 1733938200 | 71.795 | 0.21 | 0.29 | 71.46 | 71.97 | 71.35 | 0 |
| 1733851800 | 71.585 | -0.58 | -0.80 | 72.06 | 72.07 | 71.575 | 0 |
| 1733765400 | 72.165 | 0.03 | 0.03 | 72.14 | 72.37 | 71.9 | 0 |
| 1733506200 | 72.14 | 0.3 | 0.41 | 71.735 | 72.38 | 71.615 | 0 |
| 1733419800 | 71.845 | 0.25 | 0.35 | 71.595 | 71.89 | 71.2 | 0 |
| 1733333400 | 71.595 | 0.36 | 0.51 | 71.265 | 71.665 | 71.135 | 0 |
| 1733247000 | 71.235 | 0.33 | 0.47 | 70.86 | 71.375 | 70.86 | 0 |
| 1733160600 | 70.9 | 0.58 | 0.82 | 70.32 | 70.905 | 69.865 | 0 |
| 1732901400 | 70.32 | 0.52 | 0.74 | 69.625 | 70.36 | 69.49 | 0 |
| 1732815000 | 69.8 | 0.38 | 0.54 | 69.665 | 70.02 | 69.54 | 0 |
| 1732728600 | 69.425 | -0.2 | -0.29 | 69.635 | 69.635 | 68.985 | 0 |
| 1732642200 | 69.625 | -0.48 | -0.68 | 69.71 | 70.02 | 69.45 | 0 |
| 1732555800 | 70.105 | 0.1 | 0.14 | 70.315 | 70.495 | 69.88 | 0 |
| 1732296600 | 70.005 | 0.66 | 0.95 | 69.57 | 70.07 | 69.125 | 0 |
| 1732210200 | 69.345 | 0.36 | 0.51 | 68.98 | 69.35 | 68.48 | 0 |
| 1732123800 | 68.99 | -0.17 | -0.25 | 69.16 | 69.5 | 68.81 | 0 |
| 1732037400 | 69.16 | -0.31 | -0.44 | 69.45 | 69.7 | 68.305 | 0 |
| 1731951000 | 69.465 | 0.06 | 0.09 | 69.405 | 69.62 | 69.005 | 0 |
| 1731691800 | 69.405 | -0.68 | -0.96 | 70.08 | 70.08 | 69.33 | 0 |
| 1731605400 | 70.08 | 0.86 | 1.24 | 69.075 | 70.13 | 69.07 | 0 |
| 1731519000 | 69.225 | -0.15 | -0.22 | 69.14 | 69.375 | 68.68 | 0 |
| 1731432600 | 69.375 | -1.45 | -2.04 | 70.31 | 70.32 | 69.285 | 0 |
| 1731346200 | 70.82 | 0.83 | 1.19 | 69.99 | 70.99 | 69.99 | 0 |
| 1731087000 | 69.99 | -0.65 | -0.91 | 70.545 | 70.75 | 69.76 | 0 |
| 1731000600 | 70.635 | 0.83 | 1.18 | 69.81 | 70.695 | 69.81 | 0 |
| 1730914200 | 69.81 | -0.58 | -0.82 | 70.9 | 71.735 | 69.7 | 0 |
| 1730827800 | 70.39 | -0.09 | -0.12 | 70.475 | 70.525 | 70.09 | 0 |
| 1730741400 | 70.475 | -0.28 | -0.40 | 70.645 | 70.86 | 70.335 | 0 |
| 1730482200 | 70.755 | 0.69 | 0.98 | 70.065 | 70.91 | 70.065 | 0 |
| 1730395800 | 70.065 | -0.74 | -1.05 | 70.35 | 70.495 | 69.8 | 0 |
| 1730309400 | 70.805 | -0.89 | -1.23 | 71.405 | 71.505 | 70.56 | 0 |
| 1730223000 | 71.69 | -0.47 | -0.64 | 72.37 | 72.475 | 71.66 | 0 |
| 1730136600 | 72.155 | 0.25 | 0.35 | 72.145 | 72.22 | 71.64 | 0 |
| 1729873800 | 71.905 | 0.03 | 0.03 | 71.74 | 71.98 | 71.555 | 0 |
| 1729787400 | 71.88 | 0.02 | 0.03 | 72.02 | 72.405 | 71.81 | 0 |
| 1729701000 | 71.86 | -0.15 | -0.21 | 72.01 | 72.215 | 71.68 | 0 |
| 1729614600 | 72.01 | -0.23 | -0.31 | 72.22 | 72.285 | 71.605 | 0 |
| 1729528200 | 72.235 | -0.43 | -0.58 | 72.66 | 72.82 | 72.15 | 0 |
| 1729269000 | 72.66 | 0.19 | 0.26 | 72.25 | 72.735 | 72.205 | 0 |
| 1729182600 | 72.47 | 0.44 | 0.62 | 72.055 | 72.75 | 71.89 | 0 |
| 1729096200 | 72.025 | -0.21 | -0.28 | 71.84 | 72.045 | 71.735 | 0 |
| 1729009800 | 72.23 | -0.72 | -0.99 | 72.95 | 73.295 | 72.175 | 0 |
| 1728923400 | 72.95 | 0.39 | 0.53 | 72.565 | 73.005 | 72.515 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
