Xtr MSCI World Energy UCITS (I1HN)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 1.4878143563 | 45.0325 | 45.945 | 44.5375 | 0 | 0 | IX |
| 4 | -3.61 | -7.3206590621 | 49.3125 | 50.0375 | 44.5375 | 0 | 0 | IX |
| 12 | -0.9475 | -2.03108252947 | 46.65 | 51.38 | 44.5375 | 0 | 0 | IX |
| 26 | -1.26 | -2.68299174874 | 46.9625 | 51.38 | 42.57 | 0 | 0 | IX |
| 52 | 2.8075 | 6.54505187085 | 42.895 | 51.38 | 40.66 | 0 | 0 | IX |
| 156 | 5.255 | 12.9921503183 | 40.4475 | 51.38 | 38.17 | 0 | 0 | IX |
| 260 | 5.255 | 12.9921503183 | 40.4475 | 51.38 | 38.17 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 45.0625 | -0.03 | -0.06 | 45.09 | 45.25 | 44.8375 | 0 |
| 1734715800 | 45.09 | 0.06 | 0.13 | 45.0325 | 45.1325 | 44.5375 | 0 |
| 1734629400 | 45.0325 | -0.76 | -1.65 | 45.7875 | 45.7875 | 44.9975 | 0 |
| 1734543000 | 45.7875 | 0.3 | 0.66 | 45.4875 | 45.9675 | 45.4875 | 0 |
| 1734456600 | 45.4875 | -0.86 | -1.84 | 46.3425 | 46.3425 | 45.3175 | 0 |
| 1734370200 | 46.3425 | -0.72 | -1.54 | 47.065 | 47.065 | 46.335 | 0 |
| 1734111000 | 47.065 | -0.27 | -0.56 | 47.33 | 47.655 | 46.875 | 0 |
| 1734024600 | 47.33 | -0.21 | -0.44 | 47.5375 | 47.825 | 47.2625 | 0 |
| 1733938200 | 47.5375 | -0.4 | -0.83 | 47.935 | 47.935 | 47.4225 | 0 |
| 1733851800 | 47.935 | -0.04 | -0.07 | 47.97 | 48.0225 | 47.5175 | 0 |
| 1733765400 | 47.97 | 0.31 | 0.65 | 47.6625 | 48.14 | 47.6625 | 0 |
| 1733506200 | 47.6625 | -0.63 | -1.30 | 48.2925 | 48.345 | 47.5075 | 0 |
| 1733419800 | 48.2925 | -0.11 | -0.23 | 48.4025 | 48.4875 | 48.115 | 0 |
| 1733333400 | 48.4025 | -0.92 | -1.86 | 49.32 | 49.5725 | 48.4025 | 0 |
| 1733247000 | 49.32 | 0.33 | 0.67 | 48.9925 | 49.565 | 48.9925 | 0 |
| 1733160600 | 48.9925 | -0.4 | -0.80 | 49.39 | 50.0375 | 48.915 | 0 |
| 1732901400 | 49.39 | 0.08 | 0.16 | 49.3125 | 49.4725 | 49.15 | 0 |
| 1732815000 | 49.3125 | -0.02 | -0.05 | 49.335 | 49.38 | 49.155 | 0 |
| 1732728600 | 49.335 | -0.21 | -0.42 | 49.545 | 49.545 | 49.085 | 0 |
| 1732642200 | 49.545 | -0.47 | -0.93 | 50.01 | 50.01 | 49.2975 | 0 |
| 1732555800 | 50.01 | -1.14 | -2.22 | 51.145 | 51.145 | 50.01 | 0 |
| 1732296600 | 51.145 | 0.47 | 0.93 | 50.675 | 51.38 | 50.675 | 0 |
| 1732210200 | 50.675 | 1.03 | 2.07 | 49.6475 | 50.835 | 49.6475 | 0 |
| 1732123800 | 49.6475 | 0.33 | 0.66 | 49.3225 | 49.88 | 49.3225 | 0 |
| 1732037400 | 49.3225 | -0.17 | -0.34 | 49.49 | 49.6525 | 49.0825 | 0 |
| 1731951000 | 49.49 | 0.3 | 0.61 | 49.19 | 49.54 | 49.045 | 0 |
| 1731691800 | 49.19 | 0.16 | 0.33 | 49.03 | 49.59 | 48.7975 | 0 |
| 1731605400 | 49.03 | 0.5 | 1.03 | 48.53 | 49.3125 | 48.53 | 0 |
| 1731519000 | 48.53 | 0.15 | 0.30 | 48.3825 | 48.53 | 47.9725 | 0 |
| 1731432600 | 48.3825 | 0 | 0.00 | 48.3825 | 48.8525 | 48.2575 | 0 |
| 1731346200 | 48.3825 | 0.5 | 1.05 | 47.88 | 48.725 | 47.88 | 0 |
| 1731087000 | 47.88 | 0.25 | 0.52 | 47.63 | 47.935 | 47.63 | 0 |
| 1731000600 | 47.63 | -0.2 | -0.42 | 47.8325 | 48.1825 | 47.445 | 0 |
| 1730914200 | 47.8325 | 1.54 | 3.33 | 46.29 | 48.0475 | 46.29 | 0 |
| 1730827800 | 46.29 | 0.33 | 0.72 | 45.96 | 46.3425 | 45.96 | 0 |
| 1730741400 | 45.96 | 0.12 | 0.26 | 45.84 | 46.1075 | 45.66 | 0 |
| 1730482200 | 45.84 | 0.18 | 0.40 | 45.6575 | 46.3275 | 45.6575 | 0 |
| 1730395800 | 45.6575 | 0.03 | 0.07 | 45.6275 | 45.9475 | 45.385 | 0 |
| 1730309400 | 45.6275 | -0.16 | -0.35 | 45.7875 | 45.93 | 45.565 | 0 |
| 1730223000 | 45.7875 | -0.44 | -0.94 | 46.2225 | 46.4725 | 45.7825 | 0 |
| 1730136600 | 46.2225 | -0.61 | -1.29 | 46.8275 | 46.8275 | 45.5625 | 0 |
| 1729873800 | 46.8275 | 0.24 | 0.51 | 46.59 | 46.905 | 46.3975 | 0 |
| 1729787400 | 46.59 | -0.09 | -0.20 | 46.6825 | 47.0625 | 46.42 | 0 |
| 1729701000 | 46.6825 | -0.26 | -0.56 | 46.945 | 47.0725 | 46.54 | 0 |
| 1729614600 | 46.945 | 0.16 | 0.34 | 46.7875 | 47.075 | 46.6525 | 0 |
| 1729528200 | 46.7875 | 0.3 | 0.63 | 46.4925 | 47.1975 | 46.4925 | 0 |
| 1729269000 | 46.4925 | -0.3 | -0.63 | 46.7875 | 47.105 | 46.4275 | 0 |
| 1729182600 | 46.7875 | 0.24 | 0.52 | 46.5475 | 47.1175 | 46.495 | 0 |
| 1729096200 | 46.5475 | 0.04 | 0.09 | 46.5075 | 46.675 | 46.27 | 0 |
| 1729009800 | 46.5075 | -1.11 | -2.33 | 47.615 | 47.615 | 46.1225 | 0 |
| 1728923400 | 47.615 | 0.05 | 0.11 | 47.5625 | 47.7625 | 47.4 | 0 |
| 1728664200 | 47.5625 | 0.13 | 0.27 | 47.4325 | 47.715 | 47.24 | 0 |
| 1728577800 | 47.4325 | 0.5 | 1.08 | 46.9275 | 47.7175 | 46.9275 | 0 |
| 1728491400 | 46.9275 | 0.16 | 0.35 | 46.7625 | 46.985 | 46.425 | 0 |
| 1728405000 | 46.7625 | -1.26 | -2.62 | 48.02 | 48.02 | 46.615 | 0 |
| 1728318600 | 48.02 | 0.45 | 0.95 | 47.5675 | 48.1775 | 47.5675 | 0 |
| 1728059400 | 47.5675 | 0.92 | 1.97 | 46.65 | 47.7325 | 46.65 | 0 |
| 1727973000 | 46.65 | 0.61 | 1.33 | 46.0375 | 46.8475 | 46.0375 | 0 |
| 1727886600 | 46.0375 | 0.48 | 1.04 | 45.5625 | 46.5375 | 45.5625 | 0 |
| 1727800200 | 45.5625 | 1.34 | 3.02 | 44.225 | 45.575 | 44.0725 | 0 |
| 1727713800 | 44.225 | 0.3 | 0.69 | 43.9225 | 44.4275 | 43.83 | 0 |
| 1727454600 | 43.9225 | 0.41 | 0.93 | 43.5175 | 43.9975 | 43.4 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
