XENZPPAU1CCHFINAV (G86D)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1396 | -0.392233991739 | 35.591 | 36.0313 | 35.2683 | 0 | 0 | IX |
| 4 | -0.1104 | -0.310445478013 | 35.5618 | 36.3846 | 35.0011 | 0 | 0 | IX |
| 12 | -0.4227 | -1.17828739954 | 35.8741 | 36.3846 | 32.3836 | 0 | 0 | IX |
| 26 | 0.696 | 2.00256650765 | 34.7554 | 37.513 | 32.3836 | 0 | 0 | IX |
| 52 | 6.4475 | 22.2297691 | 29.0039 | 37.513 | 28.6747 | 0 | 0 | IX |
| 156 | 3.3909 | 10.5765661796 | 32.0605 | 37.513 | 28.6747 | 0 | 0 | IX |
| 260 | 3.3909 | 10.5765661796 | 32.0605 | 37.513 | 28.6747 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 35.8454 | 0.19 | 0.54 | 35.6457 | 35.8726 | 35.6419 | 0 |
| 1729182600 | 35.6517 | 0.2 | 0.58 | 35.5768 | 35.7325 | 35.4317 | 0 |
| 1729096200 | 35.4478 | -0.13 | -0.35 | 35.4415 | 35.5656 | 35.2683 | 0 |
| 1729009800 | 35.5738 | -0.37 | -1.02 | 35.8405 | 36.0313 | 35.5643 | 0 |
| 1728923400 | 35.9397 | 0.33 | 0.93 | 35.591 | 35.9484 | 35.591 | 0 |
| 1728664200 | 35.6099 | 0.31 | 0.89 | 35.3799 | 35.6527 | 35.2908 | 0 |
| 1728577800 | 35.2955 | -0.28 | -0.80 | 35.5278 | 35.6077 | 35.2708 | 0 |
| 1728491400 | 35.5788 | 0.26 | 0.74 | 35.3496 | 35.6004 | 35.2548 | 0 |
| 1728405000 | 35.3167 | -0.1 | -0.28 | 35.0944 | 35.383 | 35.0011 | 0 |
| 1728318600 | 35.4172 | -0.04 | -0.11 | 35.4597 | 35.5746 | 35.2932 | 0 |
| 1728059400 | 35.4559 | 0.12 | 0.34 | 35.2435 | 35.5898 | 35.1832 | 0 |
| 1727973000 | 35.3374 | -0.25 | -0.70 | 35.6278 | 35.6411 | 35.1885 | 0 |
| 1727886600 | 35.5855 | 0.1 | 0.28 | 35.5572 | 35.6291 | 35.3957 | 0 |
| 1727800200 | 35.4879 | -0.44 | -1.22 | 35.9834 | 36.0695 | 35.3658 | 0 |
| 1727713800 | 35.9262 | -0.31 | -0.86 | 36.09 | 36.2189 | 35.9205 | 0 |
| 1727454600 | 36.2385 | -0.04 | -0.12 | 36.2304 | 36.3117 | 36.0656 | 0 |
| 1727368200 | 36.2814 | 0.52 | 1.45 | 36.2366 | 36.3846 | 36.0769 | 0 |
| 1727281800 | 35.762 | 0.14 | 0.39 | 35.4351 | 35.9711 | 35.4351 | 0 |
| 1727195400 | 35.6242 | 0.21 | 0.58 | 35.7091 | 35.7503 | 35.4771 | 0 |
| 1727109000 | 35.4171 | -0.05 | -0.15 | 35.5618 | 35.5618 | 35.3336 | 0 |
| 1726849800 | 35.472 | -0.47 | -1.30 | 35.8643 | 35.8932 | 35.4097 | 0 |
| 1726763400 | 35.9374 | 0.67 | 1.90 | 35.7608 | 36.0162 | 35.601 | 0 |
| 1726677000 | 35.2687 | -0.26 | -0.72 | 35.4398 | 35.4492 | 35.206 | 0 |
| 1726590600 | 35.5256 | 0.17 | 0.48 | 35.4961 | 35.6909 | 35.4486 | 0 |
| 1726504200 | 35.3576 | -0.07 | -0.20 | 35.4182 | 35.469 | 35.2918 | 0 |
| 1726245000 | 35.4295 | 0.19 | 0.55 | 35.249 | 35.5057 | 35.2106 | 0 |
| 1726158600 | 35.2356 | 0.47 | 1.36 | 35.2303 | 35.4122 | 35.0621 | 0 |
| 1726072200 | 34.762 | 0.13 | 0.38 | 34.6792 | 35.0512 | 34.4963 | 0 |
| 1725985800 | 34.6297 | -0.28 | -0.81 | 34.9233 | 35.0466 | 34.5834 | 0 |
| 1725899400 | 34.9133 | 0.31 | 0.91 | 34.6698 | 35.0228 | 34.6698 | 0 |
| 1725640200 | 34.5995 | -0.48 | -1.38 | 34.9362 | 35.2787 | 34.5526 | 0 |
| 1725553800 | 35.083 | -0.29 | -0.82 | 35.175 | 35.3853 | 35.0503 | 0 |
| 1725467400 | 35.3741 | -0.37 | -1.03 | 35.2116 | 35.486 | 35.181 | 0 |
| 1725381000 | 35.7407 | -0.48 | -1.33 | 36.2396 | 36.3393 | 35.6836 | 0 |
| 1725294600 | 36.2226 | 0.16 | 0.45 | 36.0817 | 36.2465 | 35.849 | 0 |
| 1725035400 | 36.0606 | 0.09 | 0.25 | 36.0541 | 36.2621 | 36.0311 | 0 |
| 1724949000 | 35.9704 | 0.39 | 1.11 | 35.5911 | 36.0292 | 35.5845 | 0 |
| 1724862600 | 35.576 | -0.06 | -0.18 | 35.7395 | 35.7665 | 35.5722 | 0 |
| 1724776200 | 35.6396 | -0.12 | -0.33 | 35.7867 | 35.8889 | 35.5855 | 0 |
| 1724689800 | 35.7592 | -0.1 | -0.27 | 35.7725 | 35.8378 | 35.712 | 0 |
| 1724430600 | 35.8547 | 0.26 | 0.73 | 35.6536 | 35.9163 | 35.6069 | 0 |
| 1724344200 | 35.5932 | 0.02 | 0.06 | 35.5776 | 35.8139 | 35.5776 | 0 |
| 1724257800 | 35.5721 | 0 | 0.00 | 35.4788 | 35.6908 | 35.4762 | 0 |
| 1724171400 | 35.571 | -0.26 | -0.72 | 35.8705 | 35.8807 | 35.5613 | 0 |
| 1724085000 | 35.83 | 0.24 | 0.67 | 35.5349 | 35.8889 | 35.53 | 0 |
| 1723825800 | 35.5905 | -0.03 | -0.09 | 35.687 | 35.6918 | 35.4293 | 0 |
| 1723739400 | 35.6238 | 0.69 | 1.96 | 34.9654 | 35.6482 | 34.9544 | 0 |
| 1723653000 | 34.9379 | 0.35 | 1.00 | 34.8633 | 34.969 | 34.7612 | 0 |
| 1723566600 | 34.5912 | 0.24 | 0.70 | 34.5278 | 34.6142 | 34.2334 | 0 |
| 1723480200 | 34.3498 | 0.04 | 0.13 | 34.5624 | 34.6075 | 34.3249 | 0 |
| 1723221000 | 34.306 | 0.16 | 0.47 | 34.3026 | 34.4927 | 34.1067 | 0 |
| 1723134600 | 34.1441 | 0.06 | 0.19 | 33.7241 | 34.1694 | 33.4003 | 0 |
| 1723048200 | 34.0795 | 0.94 | 2.83 | 33.241999 | 34.2027 | 33.229599 | 0 |
| 1722961800 | 33.1425 | -0.02 | -0.05 | 33.4157 | 33.5701 | 32.8241 | 0 |
| 1722875400 | 33.1586 | -0.85 | -2.51 | 32.6871 | 33.1956 | 32.3836 | 0 |
| 1722616200 | 34.0122 | -1.08 | -3.08 | 34.5726 | 34.668 | 33.8651 | 0 |
| 1722529800 | 35.0936 | -0.74 | -2.06 | 35.6936 | 35.6974 | 35.0354 | 0 |
| 1722443400 | 35.8329 | 0.11 | 0.32 | 36.0802 | 36.0802 | 35.7251 | 0 |
| 1722357000 | 35.7193 | 0.11 | 0.31 | 35.7071 | 35.8552 | 35.6583 | 0 |
| 1722270600 | 35.6083 | -0.04 | -0.12 | 35.8741 | 35.8759 | 35.582 | 0 |
| 1722011400 | 35.6493 | 0.35 | 0.99 | 35.2759 | 35.6942 | 35.2704 | 0 |
| 1721925000 | 35.2992 | -0.39 | -1.09 | 35.282 | 35.3285 | 34.9042 | 0 |
| 1721838600 | 35.6894 | -0.56 | -1.55 | 35.9231 | 35.9647 | 35.6399 | 0 |
| 1721752200 | 36.2525 | 0.04 | 0.11 | 36.3345 | 36.4664 | 36.0844 | 0 |
| 1721665800 | 36.2118 | 0.36 | 1.01 | 35.9636 | 36.3643 | 35.9612 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
