Xtr MSCI World ESG UCITS ETF 2C EUR (I1NP)
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 | -1.485 | -2.0375960483 | 72.88 | 73.295 | 70.175 | 0 | 0 | IX |
| 4 | -2.49 | -3.37010218583 | 73.885 | 74.2 | 70.175 | 0 | 0 | IX |
| 12 | -0.17 | -0.237546286593 | 71.565 | 74.765 | 69.975 | 0 | 0 | IX |
| 26 | 0.875 | 1.24078275666 | 70.52 | 74.765 | 62.25 | 0 | 0 | IX |
| 52 | 11.615 | 19.4295751087 | 59.78 | 74.765 | 59.045 | 0 | 0 | IX |
| 156 | 19.955 | 38.7927682737 | 51.44 | 74.765 | 50.895 | 0 | 0 | IX |
| 260 | 19.955 | 38.7927682737 | 51.44 | 74.765 | 50.895 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 70.49 | -0.46 | -0.65 | 70.975 | 71 | 70.175 | 0 |
| 1736530200 | 70.95 | -1.03 | -1.43 | 71.895 | 72.09 | 70.81 | 0 |
| 1736443800 | 71.98 | -0.08 | -0.10 | 71.79 | 72.13 | 71.725 | 0 |
| 1736357400 | 72.055 | -0.35 | -0.48 | 72.4 | 72.4 | 71.72 | 0 |
| 1736271000 | 72.4 | -0.97 | -1.32 | 72.88 | 73.295 | 72.22 | 0 |
| 1736184600 | 73.37 | 1.2 | 1.66 | 72.175 | 73.495 | 72.175 | 0 |
| 1735925400 | 72.175 | 0.35 | 0.49 | 71.68 | 72.175 | 71.535 | 0 |
| 1735839000 | 71.825 | -0.18 | -0.25 | 72.005 | 72.265 | 71.58 | 0 |
| 1735579800 | 72.005 | -0.62 | -0.85 | 72.37 | 72.545 | 71.955 | 0 |
| 1735320600 | 72.62 | 0.42 | 0.58 | 73.21 | 73.295 | 72.295 | 0 |
| 1734975000 | 72.2 | -0.32 | -0.43 | 72.565 | 72.565 | 71.86 | 0 |
| 1734715800 | 72.515 | 0.27 | 0.37 | 71.505 | 72.57 | 70.71 | 0 |
| 1734629400 | 72.245 | -1.85 | -2.50 | 72.205 | 72.635 | 71.93 | 0 |
| 1734543000 | 74.095 | 0.12 | 0.16 | 73.955 | 74.2 | 73.815 | 0 |
| 1734456600 | 73.975 | -0.19 | -0.25 | 73.885 | 74.035 | 73.755 | 0 |
| 1734370200 | 74.16 | 0.18 | 0.24 | 73.98 | 74.205 | 73.9 | 0 |
| 1734111000 | 73.98 | -0.56 | -0.75 | 74.265 | 74.5 | 73.81 | 0 |
| 1734024600 | 74.54 | -0.04 | -0.05 | 74.575 | 74.765 | 74.38 | 0 |
| 1733938200 | 74.575 | 0.47 | 0.63 | 73.895 | 74.63 | 73.895 | 0 |
| 1733851800 | 74.11 | -0.08 | -0.10 | 73.96 | 74.35 | 73.96 | 0 |
| 1733765400 | 74.185 | -0.36 | -0.48 | 74.63 | 74.7 | 74.02 | 0 |
| 1733506200 | 74.545 | 0.09 | 0.12 | 74.325 | 74.71 | 74.28 | 0 |
| 1733419800 | 74.455 | 0.2 | 0.27 | 74.32 | 74.495 | 74.285 | 0 |
| 1733333400 | 74.255 | 0.7 | 0.95 | 73.84 | 74.255 | 73.805 | 0 |
| 1733247000 | 73.555 | -0.02 | -0.03 | 73.65 | 73.79 | 73.475 | 0 |
| 1733160600 | 73.575 | 0.28 | 0.38 | 73.205 | 73.625 | 73.19 | 0 |
| 1732901400 | 73.3 | 0.27 | 0.38 | 73.025 | 73.34 | 72.85 | 0 |
| 1732815000 | 73.025 | 0.23 | 0.31 | 73.03 | 73.105 | 72.945 | 0 |
| 1732728600 | 72.8 | -0.3 | -0.41 | 73.165 | 73.165 | 72.65 | 0 |
| 1732642200 | 73.1 | -0.01 | -0.01 | 73.175 | 73.205 | 72.775 | 0 |
| 1732555800 | 73.11 | 0.43 | 0.59 | 73.125 | 73.365 | 72.95 | 0 |
| 1732296600 | 72.68 | 0.24 | 0.33 | 72.73 | 72.97 | 72.265 | 0 |
| 1732210200 | 72.44 | 0.53 | 0.74 | 72.13 | 72.785 | 71.79 | 0 |
| 1732123800 | 71.905 | -0.27 | -0.37 | 72.7 | 72.76 | 71.675 | 0 |
| 1732037400 | 72.17 | -0.02 | -0.03 | 72.185 | 72.265 | 71.29 | 0 |
| 1731951000 | 72.19 | 0.25 | 0.34 | 71.95 | 72.19 | 71.685 | 0 |
| 1731691800 | 71.945 | -1.32 | -1.79 | 73.26 | 73.26 | 71.855 | 0 |
| 1731605400 | 73.26 | -0.14 | -0.18 | 73.395 | 73.74 | 73.095 | 0 |
| 1731519000 | 73.395 | -0.05 | -0.07 | 73.19 | 73.56 | 73.005 | 0 |
| 1731432600 | 73.445 | -0.41 | -0.55 | 73.67 | 73.765 | 73.31 | 0 |
| 1731346200 | 73.85 | 0.63 | 0.87 | 73.565 | 73.975 | 73.465 | 0 |
| 1731087000 | 73.215 | 0.29 | 0.40 | 73.225 | 73.265 | 72.825 | 0 |
| 1731000600 | 72.925 | 0.83 | 1.14 | 72.485 | 73.03 | 72.44 | 0 |
| 1730914200 | 72.1 | 1.24 | 1.74 | 72.195 | 72.74 | 71.79 | 0 |
| 1730827800 | 70.865 | 0.5 | 0.72 | 70.36 | 70.915 | 70.24 | 0 |
| 1730741400 | 70.36 | -0.35 | -0.49 | 70.705 | 70.705 | 70.145 | 0 |
| 1730482200 | 70.705 | 0.42 | 0.60 | 69.975 | 70.82 | 69.975 | 0 |
| 1730395800 | 70.285 | -1.48 | -2.06 | 70.8 | 71.03 | 70.105 | 0 |
| 1730309400 | 71.76 | 0.11 | 0.15 | 71.905 | 72.02 | 71.275 | 0 |
| 1730223000 | 71.655 | -0.02 | -0.03 | 71.675 | 71.835 | 71.42 | 0 |
| 1730136600 | 71.675 | -0.04 | -0.05 | 72.085 | 72.085 | 71.675 | 0 |
| 1729873800 | 71.71 | 0.5 | 0.70 | 71.335 | 71.95 | 71.315 | 0 |
| 1729787400 | 71.21 | 0.17 | 0.24 | 71.305 | 71.56 | 71.13 | 0 |
| 1729701000 | 71.04 | -0.48 | -0.67 | 71.495 | 71.68 | 71.04 | 0 |
| 1729614600 | 71.52 | 0.11 | 0.15 | 71.565 | 71.705 | 71.27 | 0 |
| 1729528200 | 71.41 | -0.48 | -0.66 | 72.585 | 72.585 | 71.36 | 0 |
| 1729269000 | 71.885 | -0.12 | -0.16 | 71.75 | 71.94 | 71.735 | 0 |
| 1729182600 | 72 | 0.43 | 0.60 | 71.57 | 72.385 | 71.57 | 0 |
| 1729096200 | 71.57 | -0.05 | -0.06 | 71.35 | 71.625 | 71.29 | 0 |
| 1729009800 | 71.615 | -0.19 | -0.26 | 71.8 | 72.165 | 71.38 | 0 |
| 1728923400 | 71.8 | 0.53 | 0.75 | 71.245 | 71.9 | 71.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
