IN XTK HARCHIGOVBEUR (I1U2)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0485 | -0.235254171517 | 20.616 | 20.661 | 20.53 | 0 | 0 | IX |
| 4 | 0.3865 | 1.91516773203 | 20.181 | 20.661 | 20.0965 | 0 | 0 | IX |
| 12 | 0.9575 | 4.88271290158 | 19.61 | 20.661 | 19.4857 | 0 | 0 | IX |
| 26 | 0.817 | 4.1366041366 | 19.7505 | 20.661 | 19.1363 | 0 | 0 | IX |
| 52 | 1.4515 | 7.59311571458 | 19.116 | 20.661 | 18.9648 | 0 | 0 | IX |
| 156 | 0.6443 | 3.23391824606 | 19.9232 | 20.661 | 18.6292 | 0 | 0 | IX |
| 260 | 0.6443 | 3.23391824606 | 19.9232 | 20.661 | 18.6292 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 20.6175 | 0.04 | 0.21 | 20.5965 | 20.657 | 20.589 | 0 |
| 1734715800 | 20.5745 | -0.04 | -0.20 | 20.616 | 20.661 | 20.545 | 0 |
| 1734629400 | 20.616 | 0.17 | 0.82 | 20.5805 | 20.641 | 20.525 | 0 |
| 1734543000 | 20.448 | 0.03 | 0.17 | 20.421 | 20.458 | 20.3875 | 0 |
| 1734456600 | 20.4135 | -0.04 | -0.18 | 20.43 | 20.444 | 20.371 | 0 |
| 1734370200 | 20.4505 | 0.05 | 0.27 | 20.396 | 20.467 | 20.393 | 0 |
| 1734111000 | 20.396 | 0.01 | 0.04 | 20.3875 | 20.4755 | 20.318 | 0 |
| 1734024600 | 20.3875 | -0.01 | -0.05 | 20.3985 | 20.44 | 20.3355 | 0 |
| 1733938200 | 20.3985 | -0.02 | -0.09 | 20.417 | 20.417 | 20.282 | 0 |
| 1733851800 | 20.417 | 0.22 | 1.10 | 20.1945 | 20.429 | 20.1945 | 0 |
| 1733765400 | 20.1945 | 0.04 | 0.18 | 20.1575 | 20.2265 | 20.147 | 0 |
| 1733506200 | 20.1575 | -0.03 | -0.15 | 20.1885 | 20.2105 | 20.0965 | 0 |
| 1733419800 | 20.1885 | -0.03 | -0.17 | 20.2225 | 20.2725 | 20.153 | 0 |
| 1733333400 | 20.2225 | 0.02 | 0.08 | 20.2065 | 20.3205 | 20.2065 | 0 |
| 1733247000 | 20.2065 | -0.04 | -0.22 | 20.251 | 20.2645 | 20.166 | 0 |
| 1733160600 | 20.251 | 0.02 | 0.08 | 20.2345 | 20.35 | 20.1775 | 0 |
| 1732901400 | 20.2345 | 0.05 | 0.27 | 20.181 | 20.247 | 20.15 | 0 |
| 1732815000 | 20.181 | 0.01 | 0.03 | 20.1495 | 20.225 | 20.1495 | 0 |
| 1732728600 | 20.174 | -0.16 | -0.79 | 20.334 | 20.334 | 20.1095 | 0 |
| 1732642200 | 20.334 | 0.04 | 0.18 | 20.298 | 20.3665 | 20.2015 | 0 |
| 1732555800 | 20.298 | -0.15 | -0.74 | 20.4495 | 20.4495 | 20.216 | 0 |
| 1732296600 | 20.4495 | 0.17 | 0.85 | 20.2775 | 20.5815 | 20.245 | 0 |
| 1732210200 | 20.2775 | 0.03 | 0.13 | 20.251 | 20.293 | 20.176 | 0 |
| 1732123800 | 20.251 | 0.2 | 1.01 | 20.049 | 20.251 | 20.049 | 0 |
| 1732037400 | 20.049 | -0.06 | -0.32 | 20.1125 | 20.1995 | 19.9895 | 0 |
| 1731951000 | 20.1125 | -0.05 | -0.27 | 20.166 | 20.175 | 20.1035 | 0 |
| 1731691800 | 20.166 | 0.04 | 0.17 | 20.131 | 20.2155 | 20.104 | 0 |
| 1731605400 | 20.131 | 0 | 0.00 | 20.131 | 20.241 | 20.126 | 0 |
| 1731519000 | 20.131 | 0.02 | 0.11 | 20.108 | 20.209 | 20.073 | 0 |
| 1731432600 | 20.108 | 0.08 | 0.38 | 20.0317 | 20.1245 | 20.0157 | 0 |
| 1731346200 | 20.0318 | 0.08 | 0.42 | 19.949 | 20.0875 | 19.949 | 0 |
| 1731087000 | 19.949 | -0.01 | -0.07 | 19.9627 | 19.979 | 19.8663 | 0 |
| 1731000600 | 19.9627 | -0.02 | -0.11 | 19.9838 | 19.9838 | 19.8912 | 0 |
| 1730914200 | 19.9838 | 0.17 | 0.86 | 19.8133 | 20.1 | 19.8133 | 0 |
| 1730827800 | 19.8133 | -0.05 | -0.24 | 19.8603 | 19.8822 | 19.8133 | 0 |
| 1730741400 | 19.8603 | 0 | 0.02 | 19.8595 | 19.8858 | 19.8297 | 0 |
| 1730482200 | 19.8555 | 0.02 | 0.09 | 19.838 | 19.8678 | 19.7825 | 0 |
| 1730395800 | 19.838 | 0.01 | 0.04 | 19.8302 | 19.8652 | 19.7978 | 0 |
| 1730309400 | 19.8302 | -0.06 | -0.29 | 19.8888 | 19.929 | 19.8025 | 0 |
| 1730223000 | 19.8888 | 0.03 | 0.15 | 19.8585 | 19.934 | 19.8358 | 0 |
| 1730136600 | 19.8585 | -0.04 | -0.18 | 19.8935 | 19.8935 | 19.835 | 0 |
| 1729873800 | 19.8935 | -0.05 | -0.24 | 19.9417 | 19.9417 | 19.8245 | 0 |
| 1729787400 | 19.9417 | 0 | 0.01 | 19.94 | 20.069 | 19.9245 | 0 |
| 1729701000 | 19.94 | 0.07 | 0.33 | 19.875 | 19.9703 | 19.875 | 0 |
| 1729614600 | 19.875 | -0 | -0.00 | 19.8755 | 19.9035 | 19.8415 | 0 |
| 1729528200 | 19.8755 | 0.01 | 0.05 | 19.865 | 19.9057 | 19.8285 | 0 |
| 1729269000 | 19.865 | 0.02 | 0.09 | 19.8472 | 19.9042 | 19.8472 | 0 |
| 1729182600 | 19.8472 | 0.09 | 0.46 | 19.7948 | 19.8985 | 19.7355 | 0 |
| 1729096200 | 19.7555 | 0.07 | 0.34 | 19.7127 | 19.768 | 19.7127 | 0 |
| 1729009800 | 19.6885 | -0.09 | -0.47 | 19.7025 | 19.758 | 19.6863 | 0 |
| 1728923400 | 19.782 | 0.02 | 0.10 | 19.723 | 19.7927 | 19.723 | 0 |
| 1728664200 | 19.7615 | 0.02 | 0.12 | 19.7147 | 19.8053 | 19.7147 | 0 |
| 1728577800 | 19.7375 | 0.11 | 0.56 | 19.7028 | 19.77 | 19.7028 | 0 |
| 1728491400 | 19.627 | -0.04 | -0.22 | 19.6707 | 19.7475 | 19.6167 | 0 |
| 1728405000 | 19.6707 | 0.01 | 0.04 | 19.6625 | 19.7252 | 19.4857 | 0 |
| 1728318600 | 19.6625 | -0.01 | -0.07 | 19.6765 | 19.7067 | 19.6212 | 0 |
| 1728059400 | 19.6765 | -0.01 | -0.07 | 19.61 | 19.713 | 19.5145 | 0 |
| 1727973000 | 19.691 | 0.01 | 0.05 | 19.5892 | 19.6965 | 19.5748 | 0 |
| 1727886600 | 19.6803 | 0.05 | 0.28 | 19.6665 | 19.7005 | 19.593 | 0 |
| 1727800200 | 19.6258 | 0.07 | 0.38 | 19.507 | 19.644 | 19.5008 | 0 |
| 1727713800 | 19.5512 | -0.04 | -0.21 | 19.5918 | 19.5918 | 19.4597 | 0 |
| 1727454600 | 19.5918 | -0.04 | -0.18 | 19.6247 | 19.6677 | 19.5282 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
