NAV db xtrackers MSCI Europe TRN Index CHF (LZSE)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7069 | -0.829599412274 | 85.2098 | 85.781 | 83.56 | 0 | 0 | IX |
| 4 | -1.0277 | -1.20155827271 | 85.5306 | 85.781 | 81.288 | 0 | 0 | IX |
| 12 | -1.5046 | -1.74938232131 | 86.0075 | 86.2491 | 81.288 | 0 | 0 | IX |
| 26 | -5.0872 | -5.67830597354 | 89.5901 | 89.6754 | 78.1145 | 0 | 0 | IX |
| 52 | 7.9717 | 10.4162746697 | 76.5312 | 90.7598 | 75.13 | 0 | 0 | IX |
| 156 | 3.0941 | 3.80069476519 | 81.4088 | 90.7598 | 60.1589 | 0 | 0 | IX |
| 260 | 14.6122 | 20.9072165538 | 69.8907 | 90.7598 | 0.1042 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 84.2318 | -0.55 | -0.65 | 84.5051 | 84.5051 | 83.56 | 0 |
| 1736530200 | 84.7787 | -0.75 | -0.87 | 85.5438 | 85.7635 | 84.7377 | 0 |
| 1736443800 | 85.5238 | 0.39 | 0.46 | 85.0117 | 85.5785 | 84.7332 | 0 |
| 1736357400 | 85.1353 | -0.28 | -0.33 | 85.4062 | 85.781 | 84.5147 | 0 |
| 1736271000 | 85.414 | 0.38 | 0.45 | 85.2098 | 85.6921 | 84.7758 | 0 |
| 1736184600 | 85.0334 | 1.17 | 1.39 | 83.9867 | 85.0626 | 83.9588 | 0 |
| 1735925400 | 83.8675 | -0.42 | -0.50 | 84.241 | 84.2957 | 83.6471 | 0 |
| 1735839000 | 84.2903 | 0.53 | 0.63 | 83.8458 | 84.2903 | 83.4538 | 0 |
| 1735579800 | 83.7649 | -0.2 | -0.24 | 84.0097 | 84.2637 | 83.4751 | 0 |
| 1735320600 | 83.9656 | 1.06 | 1.28 | 83.215 | 83.9912 | 83.0996 | 0 |
| 1734975000 | 82.9008 | 0.5 | 0.61 | 82.4067 | 82.9192 | 82.2348 | 0 |
| 1734715800 | 82.3988 | -0.79 | -0.95 | 83.1143 | 83.1143 | 81.288 | 0 |
| 1734629400 | 83.1923 | -1.6 | -1.89 | 84.6838 | 84.6838 | 83.0326 | 0 |
| 1734543000 | 84.7941 | -0.22 | -0.26 | 84.9173 | 85.223 | 84.7706 | 0 |
| 1734456600 | 85.0187 | -0.29 | -0.34 | 85.5306 | 85.5306 | 84.9972 | 0 |
| 1734370200 | 85.3068 | 0.01 | 0.01 | 85.2292 | 85.3733 | 84.8624 | 0 |
| 1734111000 | 85.2973 | -0.03 | -0.03 | 85.3613 | 85.7533 | 85.1434 | 0 |
| 1734024600 | 85.3242 | 0.35 | 0.42 | 84.9402 | 85.6286 | 84.9387 | 0 |
| 1733938200 | 84.9697 | 0.31 | 0.36 | 84.757 | 85.0468 | 84.5765 | 0 |
| 1733851800 | 84.6625 | -0.55 | -0.64 | 85.1329 | 85.1329 | 84.6022 | 0 |
| 1733765400 | 85.2075 | 0.23 | 0.27 | 85.1495 | 85.6025 | 85.0963 | 0 |
| 1733506200 | 84.9804 | -0.1 | -0.11 | 85.1101 | 85.3425 | 84.9037 | 0 |
| 1733419800 | 85.0761 | 0.27 | 0.32 | 84.9129 | 85.3066 | 84.8293 | 0 |
| 1733333400 | 84.8033 | 0.22 | 0.26 | 84.7159 | 84.9942 | 84.6937 | 0 |
| 1733247000 | 84.5803 | 0.45 | 0.53 | 84.2474 | 84.9621 | 84.2474 | 0 |
| 1733160600 | 84.1323 | 0.5 | 0.60 | 83.6243 | 84.4155 | 83.2608 | 0 |
| 1732901400 | 83.6325 | 0.35 | 0.43 | 83.3115 | 83.6667 | 82.9043 | 0 |
| 1732815000 | 83.2782 | 0.44 | 0.53 | 82.8844 | 83.5304 | 82.8844 | 0 |
| 1732728600 | 82.8386 | -0.05 | -0.06 | 82.803 | 82.8555 | 82.2162 | 0 |
| 1732642200 | 82.8886 | -0.43 | -0.52 | 83.3023 | 83.4575 | 82.616 | 0 |
| 1732555800 | 83.3212 | -0.03 | -0.04 | 83.4351 | 83.9617 | 83.3212 | 0 |
| 1732296600 | 83.3529 | 1.08 | 1.31 | 82.2442 | 83.5134 | 81.8716 | 0 |
| 1732210200 | 82.2778 | 0.18 | 0.21 | 82.1011 | 82.4228 | 81.4162 | 0 |
| 1732123800 | 82.1019 | -0.25 | -0.30 | 82.5385 | 83.0163 | 81.8963 | 0 |
| 1732037400 | 82.3483 | -0.6 | -0.73 | 82.8566 | 83.1616 | 81.3154 | 0 |
| 1731951000 | 82.9511 | 0.11 | 0.14 | 82.8403 | 82.9903 | 82.41 | 0 |
| 1731691800 | 82.8382 | -0.88 | -1.05 | 83.5876 | 83.5876 | 82.7018 | 0 |
| 1731605400 | 83.7146 | 1.19 | 1.44 | 82.6381 | 83.7232 | 82.6381 | 0 |
| 1731519000 | 82.5262 | -0.1 | -0.13 | 82.7167 | 82.9895 | 81.945 | 0 |
| 1731432600 | 82.6297 | -1.83 | -2.17 | 84.395 | 84.395 | 82.6006 | 0 |
| 1731346200 | 84.463 | 0.85 | 1.02 | 83.6837 | 84.6792 | 83.6837 | 0 |
| 1731087000 | 83.6103 | -0.83 | -0.98 | 84.4046 | 84.5683 | 83.4009 | 0 |
| 1731000600 | 84.4371 | 0.61 | 0.73 | 83.9426 | 84.9176 | 83.9426 | 0 |
| 1730914200 | 83.8254 | -0.68 | -0.80 | 84.3119 | 85.9507 | 83.4679 | 0 |
| 1730827800 | 84.5053 | 0.32 | 0.38 | 84.2651 | 84.5483 | 84.0557 | 0 |
| 1730741400 | 84.1885 | -0.63 | -0.74 | 84.7026 | 84.876 | 84.1579 | 0 |
| 1730482200 | 84.8189 | 1.21 | 1.45 | 83.9151 | 85.0819 | 83.9151 | 0 |
| 1730395800 | 83.6099 | -1.02 | -1.21 | 84.5842 | 84.5842 | 83.1857 | 0 |
| 1730309400 | 84.6322 | -0.9 | -1.05 | 85.4911 | 85.4911 | 84.3144 | 0 |
| 1730223000 | 85.5336 | -0.28 | -0.32 | 85.829 | 86.2491 | 85.4431 | 0 |
| 1730136600 | 85.8116 | 0.2 | 0.24 | 85.6487 | 85.9979 | 85.2785 | 0 |
| 1729873800 | 85.6067 | 0.11 | 0.13 | 85.4648 | 85.831 | 85.2677 | 0 |
| 1729787400 | 85.493 | 0.22 | 0.25 | 85.2523 | 85.9734 | 85.2523 | 0 |
| 1729701000 | 85.2762 | -0.37 | -0.44 | 85.744 | 85.9754 | 85.177 | 0 |
| 1729614600 | 85.649 | -0.33 | -0.38 | 86.0075 | 86.0365 | 85.3017 | 0 |
| 1729528200 | 85.9772 | -0.81 | -0.93 | 86.7408 | 86.859 | 85.9371 | 0 |
| 1729269000 | 86.7883 | 0.42 | 0.48 | 86.529 | 86.8942 | 86.3837 | 0 |
| 1729182600 | 86.3697 | 0.51 | 0.59 | 85.9327 | 86.5662 | 85.8763 | 0 |
| 1729096200 | 85.8618 | -0.18 | -0.20 | 85.8077 | 86.1553 | 85.4605 | 0 |
| 1729009800 | 86.0368 | -0.96 | -1.11 | 86.8232 | 87.0249 | 85.964 | 0 |
| 1728923400 | 87 | 0.81 | 0.94 | 86.156 | 87.0092 | 86.156 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
