Xtr MSCI World ESG UCITS ETF 1C (I1PI)
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 | 0.1875 | 0.43006362648 | 43.5982 | 44.1817 | 42.6594 | 0 | 0 | IX |
| 4 | -0.5847 | -1.3177704055 | 44.3704 | 45.3416 | 42.6594 | 0 | 0 | IX |
| 12 | 0.9209 | 2.14838282227 | 42.8648 | 45.3416 | 42.3866 | 0 | 0 | IX |
| 26 | 2.7387 | 6.67210758399 | 41.047 | 45.3416 | 37.9667 | 0 | 0 | IX |
| 52 | 7.8003 | 21.6762909402 | 35.9854 | 45.3416 | 35.1001 | 0 | 0 | IX |
| 156 | 13.1711 | 43.0222834857 | 30.6146 | 45.3416 | 30.5768 | 0 | 0 | IX |
| 260 | 13.1711 | 43.0222834857 | 30.6146 | 45.3416 | 30.5768 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 43.5683 | -0.18 | -0.41 | 43.6882 | 43.7524 | 43.333 | 0 |
| 1734715800 | 43.7491 | 0.2 | 0.45 | 43.5982 | 43.7743 | 42.6594 | 0 |
| 1734629400 | 43.552 | -1.21 | -2.70 | 44.446 | 44.4866 | 43.372 | 0 |
| 1734543000 | 44.7623 | 0.05 | 0.11 | 44.6993 | 44.8617 | 44.6222 | 0 |
| 1734456600 | 44.7142 | -0.15 | -0.34 | 44.8322 | 44.8429 | 44.6042 | 0 |
| 1734370200 | 44.8664 | 0.17 | 0.38 | 44.7172 | 44.8764 | 44.6774 | 0 |
| 1734111000 | 44.6959 | -0.48 | -1.05 | 44.9628 | 45.0479 | 44.616 | 0 |
| 1734024600 | 45.1713 | -0.03 | -0.06 | 45.2394 | 45.2587 | 45.0154 | 0 |
| 1733938200 | 45.2006 | 0.31 | 0.69 | 44.818 | 45.2049 | 44.7487 | 0 |
| 1733851800 | 44.8907 | -0.06 | -0.13 | 44.8338 | 45.011 | 44.7975 | 0 |
| 1733765400 | 44.9485 | -0.24 | -0.53 | 45.1712 | 45.2539 | 44.8831 | 0 |
| 1733506200 | 45.1861 | 0.04 | 0.09 | 45.2201 | 45.3416 | 45.0438 | 0 |
| 1733419800 | 45.1454 | 0.23 | 0.50 | 44.9723 | 45.171 | 44.9723 | 0 |
| 1733333400 | 44.9189 | 0.3 | 0.67 | 44.6107 | 44.9833 | 44.6001 | 0 |
| 1733247000 | 44.6213 | 0.06 | 0.14 | 44.6186 | 44.7319 | 44.5255 | 0 |
| 1733160600 | 44.5591 | 0.17 | 0.38 | 44.2203 | 44.5804 | 44.2055 | 0 |
| 1732901400 | 44.3908 | 0.14 | 0.31 | 44.3704 | 44.4487 | 44.2001 | 0 |
| 1732815000 | 44.2551 | 0.11 | 0.25 | 43.9844 | 44.2756 | 43.926 | 0 |
| 1732728600 | 44.143 | -0.05 | -0.12 | 44.2727 | 44.2853 | 44.0278 | 0 |
| 1732642200 | 44.1947 | 0.04 | 0.09 | 44.1767 | 44.2728 | 43.9893 | 0 |
| 1732555800 | 44.1535 | 0.25 | 0.57 | 44.1246 | 44.3769 | 44.1026 | 0 |
| 1732296600 | 43.9051 | 0.11 | 0.26 | 43.8467 | 44.0284 | 43.6517 | 0 |
| 1732210200 | 43.7923 | 0.31 | 0.72 | 43.5553 | 44.0313 | 43.4324 | 0 |
| 1732123800 | 43.4808 | -0.18 | -0.41 | 43.668 | 44.0211 | 43.3698 | 0 |
| 1732037400 | 43.6598 | -0 | -0.00 | 43.6824 | 43.7492 | 43.1736 | 0 |
| 1731951000 | 43.6618 | 0.11 | 0.25 | 43.5664 | 43.6659 | 43.352 | 0 |
| 1731691800 | 43.5541 | -0.73 | -1.65 | 44.2212 | 44.2254 | 43.4366 | 0 |
| 1731605400 | 44.284 | -0.1 | -0.22 | 44.301 | 44.4424 | 44.1809 | 0 |
| 1731519000 | 44.3829 | -0.02 | -0.05 | 44.4292 | 44.5179 | 44.1493 | 0 |
| 1731432600 | 44.4062 | -0.37 | -0.82 | 44.6911 | 44.6911 | 44.3894 | 0 |
| 1731346200 | 44.7751 | 0.34 | 0.77 | 44.2961 | 44.8288 | 44.2816 | 0 |
| 1731087000 | 44.4328 | 0.12 | 0.27 | 44.2525 | 44.4859 | 44.2033 | 0 |
| 1731000600 | 44.3121 | 0.61 | 1.40 | 43.7896 | 44.3677 | 43.7814 | 0 |
| 1730914200 | 43.7 | 0.58 | 1.36 | 42.3905 | 44.1317 | 42.3866 | 0 |
| 1730827800 | 43.1152 | 0.29 | 0.67 | 42.8272 | 43.1172 | 42.7226 | 0 |
| 1730741400 | 42.8272 | -0.09 | -0.22 | 43.0902 | 43.1001 | 42.6778 | 0 |
| 1730482200 | 42.9221 | 0.22 | 0.50 | 42.7458 | 43.0312 | 42.613 | 0 |
| 1730395800 | 42.7065 | -0.87 | -1.99 | 43.5765 | 43.5805 | 42.5744 | 0 |
| 1730309400 | 43.5724 | 0.09 | 0.21 | 43.5837 | 43.7156 | 43.2735 | 0 |
| 1730223000 | 43.4829 | -0.07 | -0.16 | 43.519 | 43.6121 | 43.3396 | 0 |
| 1730136600 | 43.5513 | -0 | -0.00 | 43.5178 | 43.6756 | 43.5098 | 0 |
| 1729873800 | 43.5521 | 0.25 | 0.58 | 43.3539 | 43.7172 | 43.3499 | 0 |
| 1729787400 | 43.3018 | 0.16 | 0.36 | 43.1529 | 43.4747 | 43.1409 | 0 |
| 1729701000 | 43.1449 | -0.32 | -0.73 | 43.3953 | 43.5141 | 43.1281 | 0 |
| 1729614600 | 43.4617 | 0.06 | 0.15 | 43.3994 | 43.5681 | 43.3483 | 0 |
| 1729528200 | 43.3974 | -0.34 | -0.79 | 43.7308 | 43.7729 | 43.3819 | 0 |
| 1729269000 | 43.7409 | -0.09 | -0.21 | 43.8552 | 43.8552 | 43.6646 | 0 |
| 1729182600 | 43.8309 | 0.28 | 0.64 | 43.4725 | 44.0001 | 43.4665 | 0 |
| 1729096200 | 43.5527 | -0.04 | -0.10 | 43.4937 | 43.585 | 43.4039 | 0 |
| 1729009800 | 43.5976 | -0.08 | -0.19 | 43.6136 | 43.8983 | 43.4781 | 0 |
| 1728923400 | 43.6816 | 0.27 | 0.62 | 43.3251 | 43.7731 | 43.3211 | 0 |
| 1728664200 | 43.4123 | 0.16 | 0.37 | 43.3005 | 43.4594 | 43.1126 | 0 |
| 1728577800 | 43.253 | -0.07 | -0.16 | 43.2668 | 43.3031 | 43.0536 | 0 |
| 1728491400 | 43.3222 | 0.22 | 0.51 | 43.092 | 43.332 | 43.0222 | 0 |
| 1728405000 | 43.1038 | 0.1 | 0.22 | 43.0361 | 43.1348 | 42.635 | 0 |
| 1728318600 | 43.0087 | 0.22 | 0.51 | 42.841 | 43.0396 | 42.7874 | 0 |
| 1728059400 | 42.7902 | -0.02 | -0.06 | 42.8648 | 43.103 | 42.7523 | 0 |
| 1727973000 | 42.8143 | -0.09 | -0.22 | 42.876 | 42.9408 | 42.6089 | 0 |
| 1727886600 | 42.9071 | 0.04 | 0.09 | 42.8661 | 42.9183 | 42.5699 | 0 |
| 1727800200 | 42.87 | -0.33 | -0.77 | 43.1796 | 43.4793 | 42.7269 | 0 |
| 1727713800 | 43.2029 | -0.22 | -0.50 | 43.4566 | 43.4605 | 43.1252 | 0 |
| 1727454600 | 43.4197 | -0.02 | -0.04 | 43.2946 | 43.5597 | 43.2577 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
