iNAV db xtrackers STOXX Europe 600 Banks (LZPM)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0341 | -0.0665213990172 | 51.2617 | 51.625 | 50.1252 | 0 | 0 | IX |
| 4 | 0.8086 | 1.60376048712 | 50.419 | 51.6511 | 50.1252 | 0 | 0 | IX |
| 12 | 2.5375 | 5.21153170768 | 48.6901 | 51.9189 | 48.6901 | 0 | 0 | IX |
| 26 | 6.604 | 14.799343845 | 44.6236 | 51.9189 | 44.219 | 0 | 0 | IX |
| 52 | 9.1837 | 21.8431211186 | 42.0439 | 51.9189 | 38.3891 | 0 | 0 | IX |
| 156 | 17.4252 | 51.5501857856 | 33.8024 | 51.9189 | 30.152 | 0 | 0 | IX |
| 260 | 17.5143 | 51.9507138132 | 33.7133 | 1436.5494 | 18.6964 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 51.2276 | 0.38 | 0.75 | 50.8251 | 51.2927 | 50.7827 | 0 |
| 1721925000 | 50.8469 | -0.36 | -0.71 | 51.1835 | 51.1835 | 50.1252 | 0 |
| 1721838600 | 51.2091 | -0.27 | -0.53 | 51.475 | 51.475 | 50.8893 | 0 |
| 1721752200 | 51.4809 | 0.09 | 0.18 | 51.4055 | 51.625 | 51.207 | 0 |
| 1721665800 | 51.3903 | 0.51 | 1.00 | 50.8973 | 51.589 | 50.8973 | 0 |
| 1721406600 | 50.8831 | -0.41 | -0.80 | 51.2617 | 51.2617 | 50.8056 | 0 |
| 1721320200 | 51.2928 | 0.05 | 0.09 | 51.2384 | 51.6511 | 51.2384 | 0 |
| 1721233800 | 51.2446 | 0.12 | 0.24 | 51.1489 | 51.3454 | 50.9937 | 0 |
| 1721147400 | 51.1232 | -0.1 | -0.20 | 51.2359 | 51.2359 | 50.9049 | 0 |
| 1721061000 | 51.2271 | -0.37 | -0.71 | 51.5822 | 51.5822 | 51.1495 | 0 |
| 1720801800 | 51.5924 | 0.28 | 0.54 | 51.2734 | 51.6264 | 51.2734 | 0 |
| 1720715400 | 51.3136 | 0.36 | 0.70 | 50.9487 | 51.397 | 50.9487 | 0 |
| 1720629000 | 50.9553 | 0.51 | 1.02 | 50.4467 | 50.9588 | 50.4454 | 0 |
| 1720542600 | 50.4406 | -0.46 | -0.91 | 50.877 | 50.877 | 50.3548 | 0 |
| 1720456200 | 50.9028 | -0.03 | -0.05 | 50.9565 | 51.2694 | 50.7484 | 0 |
| 1720197000 | 50.9305 | -0.34 | -0.66 | 51.2746 | 51.3453 | 50.712 | 0 |
| 1720110600 | 51.2688 | 0.4 | 0.79 | 50.8423 | 51.4425 | 50.8423 | 0 |
| 1720024200 | 50.8673 | 0.41 | 0.81 | 50.4566 | 50.9374 | 50.4566 | 0 |
| 1719937800 | 50.4577 | -0.33 | -0.66 | 50.7721 | 50.7721 | 50.147 | 0 |
| 1719851400 | 50.7915 | 0.44 | 0.88 | 50.2692 | 51.0936 | 50.2692 | 0 |
| 1719592200 | 50.3499 | -0.07 | -0.14 | 50.419 | 50.8387 | 50.2658 | 0 |
| 1719505800 | 50.4207 | -0.13 | -0.25 | 50.5448 | 50.685 | 50.4125 | 0 |
| 1719419400 | 50.5485 | -0.27 | -0.53 | 50.8281 | 51.0476 | 50.3642 | 0 |
| 1719333000 | 50.8166 | -0.42 | -0.81 | 51.233 | 51.233 | 50.7539 | 0 |
| 1719246600 | 51.2325 | 0.52 | 1.03 | 50.72 | 51.3196 | 50.6108 | 0 |
| 1718987400 | 50.7112 | -0.58 | -1.14 | 51.2627 | 51.2825 | 50.585 | 0 |
| 1718901000 | 51.2955 | 0.42 | 0.82 | 50.8951 | 51.302 | 50.863 | 0 |
| 1718814600 | 50.8762 | 0.13 | 0.25 | 50.8137 | 51.0431 | 50.7229 | 0 |
| 1718728200 | 50.7507 | 0.39 | 0.78 | 50.3917 | 50.7982 | 50.3917 | 0 |
| 1718641800 | 50.3601 | 0.33 | 0.66 | 50.0098 | 50.5258 | 49.9578 | 0 |
| 1718382600 | 50.0292 | -0.31 | -0.61 | 50.378 | 50.4745 | 49.6366 | 0 |
| 1718296200 | 50.3386 | -0.99 | -1.94 | 51.286 | 51.286 | 50.272 | 0 |
| 1718209800 | 51.3326 | 0.62 | 1.22 | 50.7256 | 51.4963 | 50.7256 | 0 |
| 1718123400 | 50.712 | -0.63 | -1.23 | 51.295 | 51.4685 | 50.5267 | 0 |
| 1718037000 | 51.3453 | -0.24 | -0.46 | 51.3465 | 51.3501 | 51.1249 | 0 |
| 1717777800 | 51.5822 | -0.1 | -0.20 | 51.7126 | 51.7809 | 51.2801 | 0 |
| 1717691400 | 51.6843 | 0.4 | 0.78 | 51.3139 | 51.6986 | 51.3139 | 0 |
| 1717605000 | 51.2829 | 0.14 | 0.28 | 51.148 | 51.4529 | 51.0042 | 0 |
| 1717518600 | 51.1422 | -0.53 | -1.03 | 51.6518 | 51.6518 | 50.863 | 0 |
| 1717432200 | 51.6732 | 0.25 | 0.49 | 51.4291 | 51.9189 | 51.4291 | 0 |
| 1717173000 | 51.4233 | 0.22 | 0.42 | 51.2278 | 51.4317 | 51.1946 | 0 |
| 1717086600 | 51.2058 | 0.48 | 0.95 | 50.7518 | 51.2377 | 50.6211 | 0 |
| 1717000200 | 50.7263 | -0.56 | -1.10 | 51.3521 | 51.3521 | 50.5859 | 0 |
| 1716913800 | 51.2901 | -0.2 | -0.38 | 51.4995 | 51.62 | 51.1409 | 0 |
| 1716827400 | 51.4881 | 0.15 | 0.30 | 51.3385 | 51.4953 | 51.2748 | 0 |
| 1716568200 | 51.3353 | 0.05 | 0.10 | 51.309 | 51.4441 | 50.7409 | 0 |
| 1716481800 | 51.2856 | 0.05 | 0.09 | 51.2525 | 51.513 | 51.1716 | 0 |
| 1716395400 | 51.2388 | -0.28 | -0.54 | 51.5466 | 51.5894 | 51.2302 | 0 |
| 1716309000 | 51.5154 | -0.01 | -0.02 | 51.5388 | 51.5388 | 51.178 | 0 |
| 1716222600 | 51.5269 | 0.09 | 0.17 | 51.4283 | 51.579 | 51.4283 | 0 |
| 1715963400 | 51.4377 | 0.12 | 0.24 | 51.3546 | 51.4511 | 51.1564 | 0 |
| 1715877000 | 51.3167 | 0.11 | 0.22 | 51.2236 | 51.5209 | 51.2175 | 0 |
| 1715790600 | 51.2048 | 0.21 | 0.41 | 51.0171 | 51.346 | 51.0171 | 0 |
| 1715704200 | 50.9941 | 0.13 | 0.26 | 50.8632 | 51.0183 | 50.6184 | 0 |
| 1715617800 | 50.8629 | 0.04 | 0.09 | 50.8203 | 50.9559 | 50.7352 | 0 |
| 1715358600 | 50.8197 | 0.51 | 1.02 | 50.3441 | 50.8306 | 50.3441 | 0 |
| 1715272200 | 50.3084 | -0.08 | -0.15 | 50.6388 | 50.6388 | 50.2209 | 0 |
| 1715185800 | 50.3863 | 0.07 | 0.15 | 50.2979 | 50.5147 | 50.2367 | 0 |
| 1715099400 | 50.3117 | 0.97 | 1.97 | 49.3129 | 50.4285 | 49.3129 | 0 |
| 1715013000 | 49.3387 | 0.47 | 0.97 | 48.87 | 49.3387 | 48.87 | 0 |
| 1714753800 | 48.867 | 0.21 | 0.43 | 48.6901 | 49.1685 | 48.6901 | 0 |
| 1714667400 | 48.6567 | 0.11 | 0.23 | 48.5861 | 48.8895 | 48.5656 | 0 |
| 1714494600 | 48.543 | -0.09 | -0.18 | 48.8726 | 48.8726 | 48.5066 | 0 |
| 1714408200 | 48.6292 | 0.04 | 0.08 | 48.6726 | 49.0179 | 48.5776 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
