Xtr FTSE Developed Europe Real Estate UCITS ETF 1C (I1ST)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.01 | -4.45228124311 | 22.685 | 22.8125 | 21.5925 | 0 | 0 | IX |
| 4 | -1.07 | -4.70433062211 | 22.745 | 22.925 | 21.5925 | 0 | 0 | IX |
| 12 | -3.1575 | -12.715191785 | 24.8325 | 24.8325 | 21.5925 | 0 | 0 | IX |
| 26 | -2.655 | -10.9124537608 | 24.33 | 26.2925 | 21.5925 | 0 | 0 | IX |
| 52 | -1.3075 | -5.68911128032 | 22.9825 | 26.2925 | 20.8275 | 0 | 0 | IX |
| 156 | 2.355 | 12.1894409938 | 19.32 | 26.2925 | 17.76 | 0 | 0 | IX |
| 260 | 2.355 | 12.1894409938 | 19.32 | 26.2925 | 17.76 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 21.6 | -0.22 | -1.00 | 21.8175 | 21.825 | 21.5925 | 0 |
| 1736530200 | 21.8175 | -0.27 | -1.23 | 22.1 | 22.1 | 21.68 | 0 |
| 1736443800 | 22.09 | 0.08 | 0.37 | 22.025 | 22.1325 | 21.8925 | 0 |
| 1736357400 | 22.0075 | -0.41 | -1.84 | 22.4525 | 22.51 | 21.885 | 0 |
| 1736271000 | 22.42 | -0.27 | -1.17 | 22.685 | 22.8125 | 22.405 | 0 |
| 1736184600 | 22.685 | -0.05 | -0.20 | 22.73 | 22.805 | 22.6075 | 0 |
| 1735925400 | 22.73 | -0.11 | -0.46 | 22.835 | 22.9075 | 22.7075 | 0 |
| 1735839000 | 22.835 | 0.2 | 0.87 | 22.6375 | 22.8825 | 22.6375 | 0 |
| 1735579800 | 22.6375 | -0.06 | -0.24 | 22.6925 | 22.725 | 22.63 | 0 |
| 1735320600 | 22.6925 | 0.19 | 0.84 | 22.5025 | 22.73 | 22.5025 | 0 |
| 1734975000 | 22.5025 | -0.08 | -0.33 | 22.5775 | 22.5775 | 22.45 | 0 |
| 1734715800 | 22.5775 | 0.31 | 1.39 | 22.2675 | 22.6075 | 22.1675 | 0 |
| 1734629400 | 22.2675 | -0.55 | -2.39 | 22.8125 | 22.8125 | 22.1875 | 0 |
| 1734543000 | 22.8125 | 0.11 | 0.47 | 22.925 | 22.925 | 22.6775 | 0 |
| 1734456600 | 22.705 | -0.04 | -0.18 | 22.745 | 22.7875 | 22.52 | 0 |
| 1734370200 | 22.745 | -0.28 | -1.19 | 23.02 | 23.02 | 22.65 | 0 |
| 1734111000 | 23.02 | -0.28 | -1.21 | 23.2 | 23.29 | 23.0125 | 0 |
| 1734024600 | 23.3025 | -0.04 | -0.17 | 23.3425 | 23.365 | 23.185 | 0 |
| 1733938200 | 23.3425 | 0.02 | 0.10 | 23.305 | 23.4725 | 23.2175 | 0 |
| 1733851800 | 23.32 | 0.02 | 0.09 | 23.3 | 23.365 | 23.1175 | 0 |
| 1733765400 | 23.3 | -0.42 | -1.76 | 23.7175 | 23.7175 | 23.265 | 0 |
| 1733506200 | 23.7175 | 0.11 | 0.48 | 23.605 | 23.81 | 23.595 | 0 |
| 1733419800 | 23.605 | -0.25 | -1.04 | 23.8525 | 23.8725 | 23.5875 | 0 |
| 1733333400 | 23.8525 | 0.24 | 1.02 | 23.6125 | 23.87 | 23.6125 | 0 |
| 1733247000 | 23.6125 | -0.05 | -0.20 | 23.66 | 23.6625 | 23.4925 | 0 |
| 1733160600 | 23.66 | -0.25 | -1.02 | 23.905 | 23.905 | 23.5625 | 0 |
| 1732901400 | 23.905 | 0.05 | 0.22 | 23.8525 | 23.96 | 23.7875 | 0 |
| 1732815000 | 23.8525 | 0.02 | 0.10 | 23.8275 | 23.89 | 23.73 | 0 |
| 1732728600 | 23.8275 | 0.4 | 1.71 | 23.4275 | 23.855 | 23.4275 | 0 |
| 1732642200 | 23.4275 | -0.21 | -0.87 | 23.6325 | 23.6325 | 23.3425 | 0 |
| 1732555800 | 23.6325 | 0.09 | 0.38 | 23.5425 | 23.7925 | 23.3475 | 0 |
| 1732296600 | 23.5425 | 0.66 | 2.86 | 22.8875 | 23.5475 | 22.8875 | 0 |
| 1732210200 | 22.8875 | -0.06 | -0.25 | 22.9925 | 22.9925 | 22.735 | 0 |
| 1732123800 | 22.945 | -0.15 | -0.65 | 23.095 | 23.155 | 22.8375 | 0 |
| 1732037400 | 23.095 | 0.08 | 0.36 | 23.0125 | 23.25 | 22.845 | 0 |
| 1731951000 | 23.0125 | -0.38 | -1.62 | 23.3925 | 23.3925 | 22.92 | 0 |
| 1731691800 | 23.3925 | 0.05 | 0.20 | 23.345 | 23.42 | 23.23 | 0 |
| 1731605400 | 23.345 | 0.27 | 1.17 | 23.075 | 23.4125 | 23.075 | 0 |
| 1731519000 | 23.075 | -0.24 | -1.03 | 23.3125 | 23.3925 | 22.9525 | 0 |
| 1731432600 | 23.315 | -0.44 | -1.86 | 23.905 | 23.905 | 23.29 | 0 |
| 1731346200 | 23.7575 | 0.01 | 0.05 | 23.745 | 23.925 | 23.745 | 0 |
| 1731087000 | 23.745 | 0.32 | 1.39 | 23.42 | 23.76 | 23.42 | 0 |
| 1731000600 | 23.42 | 0.29 | 1.26 | 23.1275 | 23.485 | 23.1275 | 0 |
| 1730914200 | 23.1275 | -0.39 | -1.66 | 23.5475 | 23.835 | 23.0775 | 0 |
| 1730827800 | 23.5175 | -0.05 | -0.22 | 23.57 | 23.7 | 23.5075 | 0 |
| 1730741400 | 23.57 | -0.23 | -0.98 | 23.8025 | 23.8075 | 23.5675 | 0 |
| 1730482200 | 23.8025 | 0.11 | 0.49 | 23.6875 | 23.9125 | 23.63 | 0 |
| 1730395800 | 23.6875 | -0.48 | -1.98 | 24.165 | 24.165 | 23.58 | 0 |
| 1730309400 | 24.165 | -0.24 | -0.97 | 24.4025 | 24.7025 | 24.13 | 0 |
| 1730223000 | 24.4025 | -0.24 | -0.95 | 24.6375 | 24.7275 | 24.3575 | 0 |
| 1730136600 | 24.6375 | 0.16 | 0.66 | 24.475 | 24.6625 | 24.4625 | 0 |
| 1729873800 | 24.475 | -0.06 | -0.24 | 24.635 | 24.635 | 24.39 | 0 |
| 1729787400 | 24.535 | 0.02 | 0.06 | 24.52 | 24.685 | 24.4925 | 0 |
| 1729701000 | 24.52 | 0.02 | 0.10 | 24.495 | 24.595 | 24.405 | 0 |
| 1729614600 | 24.495 | -0.25 | -0.99 | 24.8325 | 24.8325 | 24.2875 | 0 |
| 1729528200 | 24.74 | -0.47 | -1.86 | 25.21 | 25.2675 | 24.705 | 0 |
| 1729269000 | 25.21 | -0.2 | -0.79 | 25.41 | 25.41 | 25.13 | 0 |
| 1729182600 | 25.41 | -0.15 | -0.59 | 25.56 | 25.6925 | 25.315 | 0 |
| 1729096200 | 25.56 | 0.15 | 0.57 | 25.415 | 25.58 | 25.36 | 0 |
| 1729009800 | 25.415 | 0.19 | 0.74 | 25.2275 | 25.46 | 25.2275 | 0 |
| 1728923400 | 25.2275 | -0.07 | -0.29 | 25.3 | 25.355 | 25.0775 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
