NAV db xtrackers MSCI Europe TRN Index CHF (LZSE)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7838 | 0.912402174027 | 85.9051 | 87.676 | 85.6004 | 0 | 0 | IX |
| 4 | -3.1975 | -3.5572678403 | 89.8864 | 89.8864 | 85.0981 | 0 | 0 | IX |
| 12 | 0.7993 | 0.930613252361 | 85.8896 | 90.7598 | 82.8663 | 0 | 0 | IX |
| 26 | 9.4903 | 12.2933576516 | 77.1986 | 90.7598 | 75.13 | 0 | 0 | IX |
| 52 | 11.1443 | 14.751947856 | 75.5446 | 90.7598 | 69.7979 | 0 | 0 | IX |
| 156 | 7.0857 | 8.90127532562 | 79.6032 | 90.7598 | 60.1589 | 0 | 0 | IX |
| 260 | 21.2606 | 32.4945016147 | 65.4283 | 90.7598 | 0.1042 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 87.0326 | -0.28 | -0.32 | 87.2561 | 87.2561 | 86.7169 | 0 |
| 1719246600 | 87.312 | 0.94 | 1.08 | 86.4509 | 87.5252 | 86.359 | 0 |
| 1718987400 | 86.3752 | -0.56 | -0.65 | 86.9777 | 86.9777 | 86.0587 | 0 |
| 1718901000 | 86.9396 | 1.21 | 1.42 | 85.6223 | 86.9812 | 85.6223 | 0 |
| 1718814600 | 85.7264 | -0.12 | -0.14 | 85.9051 | 85.9811 | 85.6004 | 0 |
| 1718728200 | 85.8428 | 0.03 | 0.04 | 85.736 | 86.2399 | 85.6186 | 0 |
| 1718641800 | 85.8101 | 0.35 | 0.41 | 85.4699 | 86.1659 | 85.2565 | 0 |
| 1718382600 | 85.4567 | -1.64 | -1.88 | 86.9292 | 86.9907 | 85.0981 | 0 |
| 1718296200 | 87.0941 | -1.6 | -1.81 | 88.6697 | 88.6697 | 87.0808 | 0 |
| 1718209800 | 88.698 | 1.16 | 1.33 | 87.5146 | 88.7766 | 87.5146 | 0 |
| 1718123400 | 87.5371 | -0.75 | -0.85 | 88.3517 | 88.6167 | 87.0599 | 0 |
| 1718037000 | 88.2915 | -0.75 | -0.84 | 88.8014 | 88.8014 | 87.709 | 0 |
| 1717777800 | 89.0416 | -0.25 | -0.28 | 89.1252 | 89.3547 | 88.6102 | 0 |
| 1717691400 | 89.2914 | 0.57 | 0.64 | 88.7279 | 89.4302 | 88.7279 | 0 |
| 1717605000 | 88.7255 | 1.01 | 1.16 | 87.8544 | 88.8904 | 87.8544 | 0 |
| 1717518600 | 87.7114 | -0.98 | -1.11 | 88.8142 | 88.8142 | 87.6326 | 0 |
| 1717432200 | 88.6963 | -0.2 | -0.22 | 88.8511 | 89.6514 | 88.5763 | 0 |
| 1717173000 | 88.8943 | 0.34 | 0.39 | 88.5061 | 89.1885 | 88.4272 | 0 |
| 1717086600 | 88.5504 | -0.14 | -0.16 | 88.4009 | 88.6428 | 88.2 | 0 |
| 1717000200 | 88.6912 | -1.23 | -1.37 | 89.8864 | 89.8864 | 88.6684 | 0 |
| 1716913800 | 89.924 | -0.64 | -0.71 | 90.5897 | 90.7598 | 89.7189 | 0 |
| 1716827400 | 90.5628 | 0.29 | 0.33 | 90.3497 | 90.5764 | 90.2482 | 0 |
| 1716568200 | 90.2686 | 0.03 | 0.03 | 90.2254 | 90.3799 | 89.4777 | 0 |
| 1716481800 | 90.2402 | -0.03 | -0.03 | 90.285 | 90.7181 | 90.0375 | 0 |
| 1716395400 | 90.2661 | -0.13 | -0.14 | 90.5955 | 90.5955 | 90.0527 | 0 |
| 1716309000 | 90.3922 | -0.03 | -0.03 | 90.5018 | 90.5018 | 89.907 | 0 |
| 1716222600 | 90.4231 | 0.34 | 0.38 | 90.3291 | 90.5187 | 90.2515 | 0 |
| 1715963400 | 90.08 | 0.22 | 0.24 | 90.0143 | 90.0804 | 89.6701 | 0 |
| 1715877000 | 89.863 | 0.03 | 0.04 | 89.798 | 89.9779 | 89.5505 | 0 |
| 1715790600 | 89.8303 | 0.66 | 0.74 | 89.1832 | 89.8492 | 89.1832 | 0 |
| 1715704200 | 89.1729 | 0.26 | 0.29 | 88.9597 | 89.2313 | 88.8086 | 0 |
| 1715617800 | 88.9132 | 0.3 | 0.33 | 88.6808 | 88.9314 | 88.6115 | 0 |
| 1715358600 | 88.6173 | 0.64 | 0.73 | 87.9993 | 88.8362 | 87.9993 | 0 |
| 1715272200 | 87.9776 | 0.39 | 0.45 | 87.6768 | 88.0267 | 87.4813 | 0 |
| 1715185800 | 87.5841 | 0.23 | 0.26 | 87.2902 | 87.7775 | 87.2902 | 0 |
| 1715099400 | 87.355 | 1.15 | 1.33 | 86.2423 | 87.4124 | 86.2423 | 0 |
| 1715013000 | 86.2088 | 0.55 | 0.64 | 85.7341 | 86.3564 | 85.7341 | 0 |
| 1714753800 | 85.6611 | 0.27 | 0.31 | 85.328 | 86.1851 | 85.328 | 0 |
| 1714667400 | 85.3952 | -0.59 | -0.69 | 85.6693 | 85.7656 | 85.2221 | 0 |
| 1714494600 | 85.9862 | -0.18 | -0.21 | 86.2513 | 86.3987 | 85.9454 | 0 |
| 1714408200 | 86.1689 | -0.04 | -0.05 | 86.3299 | 86.6327 | 86.1432 | 0 |
| 1714149000 | 86.2134 | 0.89 | 1.04 | 85.4348 | 86.3201 | 85.4348 | 0 |
| 1714062600 | 85.3242 | -0.3 | -0.36 | 85.8488 | 85.8912 | 84.7823 | 0 |
| 1713976200 | 85.6289 | -0.14 | -0.16 | 85.9918 | 86.2503 | 85.533 | 0 |
| 1713889800 | 85.7671 | 1.3 | 1.54 | 84.5955 | 85.796 | 84.5955 | 0 |
| 1713803400 | 84.4693 | 0.77 | 0.91 | 83.9261 | 84.4956 | 83.9261 | 0 |
| 1713544200 | 83.7038 | -0.26 | -0.31 | 83.6382 | 83.8258 | 82.8663 | 0 |
| 1713457800 | 83.9614 | 0.29 | 0.35 | 83.7505 | 84.0717 | 83.4291 | 0 |
| 1713371400 | 83.6681 | 0.07 | 0.08 | 83.5113 | 84.3066 | 83.2957 | 0 |
| 1713285000 | 83.6001 | -1.43 | -1.68 | 84.802 | 84.802 | 83.2847 | 0 |
| 1713198600 | 85.028 | 0.28 | 0.33 | 84.9656 | 85.7775 | 84.8519 | 0 |
| 1712939400 | 84.7459 | -0.31 | -0.37 | 85.0082 | 86.0428 | 84.439 | 0 |
| 1712853000 | 85.0608 | -0.65 | -0.76 | 85.8457 | 86.0183 | 84.7111 | 0 |
| 1712766600 | 85.715 | 0.09 | 0.10 | 85.652 | 86.3311 | 85.0476 | 0 |
| 1712680200 | 85.6278 | -0.64 | -0.75 | 86.243 | 86.243 | 85.5121 | 0 |
| 1712593800 | 86.2712 | 0.95 | 1.12 | 85.5998 | 86.3234 | 85.5282 | 0 |
| 1712334600 | 85.3179 | -1.37 | -1.58 | 86.1691 | 86.1691 | 85.0535 | 0 |
| 1712248200 | 86.6842 | 0.5 | 0.58 | 86.5119 | 86.8732 | 86.4754 | 0 |
| 1712161800 | 86.1858 | 0.5 | 0.58 | 85.8896 | 86.2793 | 85.752 | 0 |
| 1712075400 | 85.6858 | -0.37 | -0.43 | 86.1032 | 86.7707 | 85.5638 | 0 |
| 1711647000 | 86.0589 | -0.42 | -0.48 | 86.4304 | 86.6162 | 86.0491 | 0 |
| 1711560600 | 86.4763 | 0.19 | 0.22 | 86.4 | 86.6858 | 86.276 | 0 |
| 1711474200 | 86.2829 | 0.6 | 0.70 | 85.8846 | 86.477 | 85.8098 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
