IN XTK GLGOVBEO HDG EO (I1UK)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 0.324740065518 | 175.525 | 176.5525 | 175.205 | 0 | 0 | IX |
| 4 | 0.16 | 0.0909426776935 | 175.935 | 176.8225 | 173.7875 | 0 | 0 | IX |
| 12 | -1.5475 | -0.871131626722 | 177.6425 | 179.79 | 173.7875 | 0 | 0 | IX |
| 26 | -1.6375 | -0.921328400827 | 177.7325 | 182.8 | 173.7875 | 0 | 0 | IX |
| 52 | -3.23 | -1.80119894047 | 179.325 | 201.475 | 173.535 | 0 | 0 | IX |
| 156 | -6.005 | -3.29763866008 | 182.1 | 201.475 | 170.435 | 0 | 0 | IX |
| 260 | -6.005 | -3.29763866008 | 182.1 | 201.475 | 170.435 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 176.095 | 0.52 | 0.30 | 176.17 | 176.5525 | 175.8875 | 0 |
| 1737739800 | 175.5725 | -0.02 | -0.01 | 175.5675 | 175.8575 | 175.21 | 0 |
| 1737653400 | 175.595 | -0.22 | -0.13 | 175.8425 | 175.875 | 175.3225 | 0 |
| 1737567000 | 175.815 | -0.24 | -0.13 | 175.845 | 176.28 | 175.805 | 0 |
| 1737480600 | 176.0525 | 0.37 | 0.21 | 175.905 | 176.0975 | 175.66 | 0 |
| 1737394200 | 175.6825 | 0.16 | 0.09 | 175.525 | 175.775 | 175.205 | 0 |
| 1737135000 | 175.525 | 0.16 | 0.09 | 175.525 | 176.0675 | 175.525 | 0 |
| 1737048600 | 175.3675 | 0.5 | 0.29 | 175.0425 | 175.4725 | 174.645 | 0 |
| 1736962200 | 174.8675 | 0.94 | 0.54 | 173.9225 | 175.17 | 173.9225 | 0 |
| 1736875800 | 173.9225 | -0.02 | -0.01 | 174.31 | 174.3525 | 173.7875 | 0 |
| 1736789400 | 173.9375 | -0.35 | -0.20 | 174.285 | 174.3425 | 173.8225 | 0 |
| 1736530200 | 174.285 | -0.7 | -0.40 | 174.595 | 174.8575 | 174.0675 | 0 |
| 1736443800 | 174.985 | 0.09 | 0.05 | 174.9 | 175.085 | 174.265 | 0 |
| 1736357400 | 174.9 | -0.24 | -0.14 | 175.2025 | 175.3575 | 174.49 | 0 |
| 1736271000 | 175.1425 | -0.59 | -0.33 | 175.7275 | 175.735 | 175.0375 | 0 |
| 1736184600 | 175.7275 | -0.24 | -0.14 | 175.9675 | 175.9675 | 175.49 | 0 |
| 1735925400 | 175.9675 | -0.18 | -0.10 | 176.395 | 176.57 | 175.8575 | 0 |
| 1735839000 | 176.15 | 0.01 | 0.01 | 176.1375 | 176.8225 | 176.1375 | 0 |
| 1735579800 | 176.1375 | 0.26 | 0.15 | 175.935 | 176.1475 | 175.755 | 0 |
| 1735320600 | 175.8725 | -0.31 | -0.18 | 176.1825 | 176.2425 | 174.7925 | 0 |
| 1734975000 | 176.1825 | -0.48 | -0.27 | 176.66 | 176.975 | 176.1625 | 0 |
| 1734715800 | 176.66 | 0.26 | 0.15 | 176.4 | 176.9975 | 176.2075 | 0 |
| 1734629400 | 176.4 | -0.89 | -0.50 | 176.5375 | 176.6725 | 176.1925 | 0 |
| 1734543000 | 177.2875 | -0.06 | -0.03 | 177.3425 | 177.485 | 177.0825 | 0 |
| 1734456600 | 177.3425 | 0.09 | 0.05 | 177.13 | 177.525 | 176.9325 | 0 |
| 1734370200 | 177.2475 | -0.26 | -0.15 | 177.5075 | 177.6925 | 177.2475 | 0 |
| 1734111000 | 177.5075 | -0.68 | -0.38 | 178.0125 | 178.0325 | 177.5 | 0 |
| 1734024600 | 178.1875 | -0.57 | -0.32 | 178.675 | 178.7125 | 178.1675 | 0 |
| 1733938200 | 178.7575 | 0.03 | 0.01 | 178.84 | 179.1975 | 178.475 | 0 |
| 1733851800 | 178.7325 | -0.37 | -0.20 | 178.8875 | 179.045 | 178.6675 | 0 |
| 1733765400 | 179.0975 | -0.08 | -0.04 | 179.175 | 179.5325 | 179.0175 | 0 |
| 1733506200 | 179.175 | 0.24 | 0.14 | 179.085 | 179.49 | 178.64 | 0 |
| 1733419800 | 178.9325 | -0.18 | -0.10 | 178.9325 | 179.165 | 178.81 | 0 |
| 1733333400 | 179.115 | 0.21 | 0.12 | 178.6475 | 179.2675 | 178.3775 | 0 |
| 1733247000 | 178.905 | 0.02 | 0.01 | 178.68 | 179.24 | 178.67 | 0 |
| 1733160600 | 178.8875 | 0.28 | 0.16 | 178.605 | 179.79 | 178.5375 | 0 |
| 1732901400 | 178.605 | 0.36 | 0.20 | 178.375 | 178.82 | 178.3675 | 0 |
| 1732815000 | 178.245 | 0.28 | 0.16 | 178.05 | 178.345 | 177.8375 | 0 |
| 1732728600 | 177.9625 | 0.5 | 0.28 | 177.82 | 178.0775 | 177.7375 | 0 |
| 1732642200 | 177.4575 | 0.04 | 0.02 | 177.4875 | 177.8925 | 177.2925 | 0 |
| 1732555800 | 177.42 | 0.77 | 0.44 | 176.645 | 177.6075 | 176.645 | 0 |
| 1732296600 | 176.645 | 0.31 | 0.18 | 176.325 | 177.705 | 176.2675 | 0 |
| 1732210200 | 176.33 | -0.17 | -0.10 | 176.5025 | 176.7125 | 176.2425 | 0 |
| 1732123800 | 176.5025 | -0.06 | -0.04 | 176.565 | 176.605 | 176.1125 | 0 |
| 1732037400 | 176.565 | 0.49 | 0.28 | 176.5225 | 177.1025 | 176.5025 | 0 |
| 1731951000 | 176.0725 | -0.09 | -0.05 | 176.1575 | 176.2825 | 175.745 | 0 |
| 1731691800 | 176.1575 | -0.27 | -0.15 | 176.4225 | 176.54 | 175.8875 | 0 |
| 1731605400 | 176.4225 | 0.14 | 0.08 | 176.285 | 176.52 | 175.83 | 0 |
| 1731519000 | 176.285 | -1.29 | -0.73 | 176.09 | 177.675 | 176.04 | 0 |
| 1731432600 | 177.575 | -0.31 | -0.17 | 177.6875 | 177.9125 | 177.44 | 0 |
| 1731346200 | 177.88 | 0.19 | 0.11 | 177.9775 | 178.0325 | 177.4975 | 0 |
| 1731087000 | 177.685 | 0.49 | 0.28 | 177.48 | 177.98 | 177.3875 | 0 |
| 1731000600 | 177.1925 | 0.38 | 0.22 | 177.035 | 177.725 | 176.46 | 0 |
| 1730914200 | 176.81 | -0.66 | -0.37 | 178.1325 | 178.1325 | 176.635 | 0 |
| 1730827800 | 177.4675 | -0.27 | -0.15 | 177.785 | 177.89 | 177.445 | 0 |
| 1730741400 | 177.735 | 0.21 | 0.12 | 177.6425 | 178.28 | 177.4875 | 0 |
| 1730482200 | 177.525 | -0.22 | -0.12 | 177.74 | 178.7175 | 176.5425 | 0 |
| 1730395800 | 177.74 | -0.38 | -0.21 | 177.8525 | 177.955 | 177.115 | 0 |
| 1730309400 | 178.1225 | 0.34 | 0.19 | 178.4375 | 178.685 | 177.7175 | 0 |
| 1730223000 | 177.7775 | -0.39 | -0.22 | 178.3 | 178.3 | 177.535 | 0 |
| 1730136600 | 178.1625 | -0.45 | -0.25 | 178.01 | 178.67 | 177.805 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
