iNAV db xtrackers FTSE 100 (LZP5)
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 | 0.097 | 0.993404612675 | 9.7644 | 9.9018 | 9.7478 | 0 | 0 | IX |
| 4 | 0.2951 | 3.08478722181 | 9.5663 | 9.9018 | 9.4075 | 0 | 0 | IX |
| 12 | 0.3723 | 3.92344900992 | 9.4891 | 9.9018 | 9.2634 | 0 | 0 | IX |
| 26 | 0.2865 | 2.99219835194 | 9.5749 | 9.9018 | 8.9726 | 0 | 0 | IX |
| 52 | 1.065 | 12.1072256832 | 8.7964 | 9.9018 | 8.6079 | 0 | 0 | IX |
| 156 | 0.6294 | 6.81759098787 | 9.232 | 9.9018 | 7.5488 | 0 | 0 | IX |
| 260 | 0.6683 | 7.26958262175 | 9.1931 | 9.9018 | 0.2121 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 9.7956 | 0.01 | 0.06 | 9.7941 | 9.8105 | 9.7478 | 0 |
| 1737739800 | 9.7895 | -0.05 | -0.50 | 9.8291 | 9.8532 | 9.7584 | 0 |
| 1737653400 | 9.8391 | 0.04 | 0.43 | 9.798 | 9.8486 | 9.7798 | 0 |
| 1737567000 | 9.7968 | 0 | 0.00 | 9.7968 | 9.7968 | 9.7968 | 0 |
| 1737480600 | 9.7968 | 0.03 | 0.30 | 9.7644 | 9.8025 | 9.7561 | 0 |
| 1737394200 | 9.7674 | 0.01 | 0.11 | 9.7591 | 9.7937 | 9.7447 | 0 |
| 1737135000 | 9.7563 | 0.09 | 0.97 | 9.6268999 | 9.7914 | 9.6268999 | 0 |
| 1737048600 | 9.6624 | 0.11 | 1.15 | 9.5455 | 9.6636 | 9.5455 | 0 |
| 1736962200 | 9.5523 | 0.14 | 1.51 | 9.4332 | 9.5751 | 9.4332 | 0 |
| 1736875800 | 9.4099 | -0.08 | -0.85 | 9.4881 | 9.4978 | 9.4075 | 0 |
| 1736789400 | 9.4904 | -0.04 | -0.44 | 9.4957999 | 9.5092 | 9.4361 | 0 |
| 1736530200 | 9.532 | -0.09 | -0.94 | 9.6217 | 9.6268999 | 9.5266 | 0 |
| 1736443800 | 9.6228 | 0.04 | 0.40 | 9.523 | 9.6314 | 9.5117 | 0 |
| 1736357400 | 9.5844 | -0.04 | -0.39 | 9.6378 | 9.6622 | 9.509 | 0 |
| 1736271000 | 9.6216 | -0.01 | -0.07 | 9.6314 | 9.6404 | 9.5569 | 0 |
| 1736184600 | 9.6285 | 0.02 | 0.17 | 9.6055 | 9.6303 | 9.5707 | 0 |
| 1735925400 | 9.6119 | -0.05 | -0.48 | 9.65 | 9.6548 | 9.5963 | 0 |
| 1735839000 | 9.6582 | 0.18 | 1.89 | 9.5663 | 9.6641999 | 9.5393 | 0 |
| 1735579800 | 9.4789 | -0.04 | -0.47 | 9.5239 | 9.5239 | 9.453 | 0 |
| 1735320600 | 9.5234 | 0.08 | 0.80 | 9.4753 | 9.5277999 | 9.4495 | 0 |
| 1734975000 | 9.4481 | -0 | -0.03 | 9.444 | 9.4742 | 9.4123 | 0 |
| 1734715800 | 9.4509 | -0.05 | -0.49 | 9.4528 | 9.4744 | 9.3492 | 0 |
| 1734629400 | 9.4972999 | -0.12 | -1.28 | 9.6356 | 9.6356 | 9.469 | 0 |
| 1734543000 | 9.6207 | 0.02 | 0.17 | 9.5917 | 9.6359 | 9.5917 | 0 |
| 1734456600 | 9.6044 | -0.06 | -0.62 | 9.6746 | 9.6746 | 9.5872 | 0 |
| 1734370200 | 9.6645 | -0 | -0.00 | 9.662 | 9.6792 | 9.6377 | 0 |
| 1734111000 | 9.6646 | -0.07 | -0.72 | 9.7129 | 9.7324 | 9.6461 | 0 |
| 1734024600 | 9.7348 | -0.03 | -0.27 | 9.754 | 9.7881 | 9.7294 | 0 |
| 1733938200 | 9.7607 | 0.03 | 0.36 | 9.7282 | 9.7798 | 9.6885 | 0 |
| 1733851800 | 9.7261 | -0.05 | -0.46 | 9.7644 | 9.7644 | 9.7105 | 0 |
| 1733765400 | 9.7715 | 0.07 | 0.73 | 9.7148 | 9.7913 | 9.7148 | 0 |
| 1733506200 | 9.7007 | -0.05 | -0.51 | 9.746 | 9.7627 | 9.6913 | 0 |
| 1733419800 | 9.7508 | 0.01 | 0.10 | 9.7484 | 9.7646 | 9.7194 | 0 |
| 1733333400 | 9.7411999 | -0.01 | -0.06 | 9.7628 | 9.767 | 9.7159 | 0 |
| 1733247000 | 9.7469 | 0.05 | 0.54 | 9.7043 | 9.7754 | 9.7043 | 0 |
| 1733160600 | 9.6946 | 0.04 | 0.40 | 9.6851 | 9.733 | 9.6647 | 0 |
| 1732901400 | 9.656 | 0.02 | 0.22 | 9.6379 | 9.6568 | 9.5985 | 0 |
| 1732815000 | 9.6344999 | 0.03 | 0.33 | 9.6113 | 9.6518 | 9.6107 | 0 |
| 1732728600 | 9.6024 | 0.04 | 0.37 | 9.5825 | 9.6077999 | 9.5486 | 0 |
| 1732642200 | 9.5671 | -0.04 | -0.45 | 9.6071 | 9.6071 | 9.5435 | 0 |
| 1732555800 | 9.6105 | -0.01 | -0.09 | 9.6137 | 9.6569 | 9.5812 | 0 |
| 1732296600 | 9.6194 | 0.15 | 1.56 | 9.4505 | 9.6331 | 9.4505 | 0 |
| 1732210200 | 9.4721 | 0.08 | 0.86 | 9.3879 | 9.4773 | 9.3638 | 0 |
| 1732123800 | 9.3915 | 0.02 | 0.18 | 9.3953 | 9.4301999 | 9.3795 | 0 |
| 1732037400 | 9.375 | -0.01 | -0.06 | 9.3919 | 9.4298 | 9.296 | 0 |
| 1731951000 | 9.3802 | 0.05 | 0.53 | 9.3312 | 9.3813 | 9.3127 | 0 |
| 1731691800 | 9.3307 | -0.05 | -0.56 | 9.3613 | 9.3734 | 9.3122 | 0 |
| 1731605400 | 9.3833 | 0.06 | 0.62 | 9.3341999 | 9.3996 | 9.3139 | 0 |
| 1731519000 | 9.3256 | -0.08 | -0.80 | 9.308 | 9.3396 | 9.2634 | 0 |
| 1731432600 | 9.401 | -0.17 | -1.74 | 9.5426 | 9.5426 | 9.3903 | 0 |
| 1731346200 | 9.5673 | 0.09 | 0.99 | 9.4891 | 9.6052 | 9.4891 | 0 |
| 1731087000 | 9.4732 | -0.07 | -0.77 | 9.542 | 9.5597999 | 9.4429 | 0 |
| 1731000600 | 9.5471 | 0.01 | 0.06 | 9.5706 | 9.6003 | 9.542 | 0 |
| 1730914200 | 9.5414 | 0.07 | 0.70 | 9.5297 | 9.6901 | 9.5039 | 0 |
| 1730827800 | 9.4748 | 0 | 0.03 | 9.4891 | 9.526 | 9.4577 | 0 |
| 1730741400 | 9.4715 | -0.03 | -0.27 | 9.474 | 9.5305 | 9.4704 | 0 |
| 1730482200 | 9.4967 | 0.15 | 1.55 | 9.3635 | 9.531 | 9.3605 | 0 |
| 1730395800 | 9.3513 | -0.15 | -1.60 | 9.4995999 | 9.4995999 | 9.3145 | 0 |
| 1730309400 | 9.5033999 | -0.12 | -1.26 | 9.614 | 9.614 | 9.5022 | 0 |
| 1730223000 | 9.625 | -0.05 | -0.51 | 9.6725999 | 9.7186 | 9.6221 | 0 |
| 1730136600 | 9.6744 | 0.04 | 0.44 | 9.6326 | 9.6918 | 9.5841 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
