NAV db xtrackers MSCI World TRN Index GBP (LZSF)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.4957 | -1.54970569372 | 96.5151 | 97.3017 | 94.6444 | 0 | 0 | IX |
| 4 | 2.0278 | 2.18062706739 | 92.9916 | 97.3017 | 91.9045 | 0 | 0 | IX |
| 12 | 7.1332 | 8.11640507839 | 87.8862 | 97.3017 | 87.4257 | 0 | 0 | IX |
| 26 | 9.9211 | 11.6583997565 | 85.0983 | 97.3017 | 80.3719 | 0 | 0 | IX |
| 52 | 17.1329 | 21.9972652514 | 77.8865 | 97.3017 | 77.5484 | 0 | 0 | IX |
| 156 | 29.1011 | 44.1472246705 | 65.9183 | 97.3017 | 60.6078 | 0 | 0 | IX |
| 260 | 42.1016 | 79.5603747699 | 52.9178 | 97.3017 | 39.8539 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 95.0194 | -1.49 | -1.55 | 96.6392 | 96.6392 | 94.6444 | 0 |
| 1737739800 | 96.5135 | -0.61 | -0.62 | 97.191 | 97.2709 | 96.4073 | 0 |
| 1737653400 | 97.1186 | 0.77 | 0.80 | 97.2391 | 97.3017 | 96.978 | 0 |
| 1737567000 | 96.3452 | 0 | 0.00 | 96.3452 | 96.3452 | 96.3452 | 0 |
| 1737480600 | 96.3452 | 0.31 | 0.32 | 96.2396 | 96.6455 | 96.0993 | 0 |
| 1737394200 | 96.0351 | -0.71 | -0.73 | 96.5151 | 96.8921 | 95.936 | 0 |
| 1737135000 | 96.7423 | 1.24 | 1.30 | 95.8905 | 96.7955 | 95.6853 | 0 |
| 1737048600 | 95.5011 | 0.29 | 0.30 | 95.5449 | 96.0971 | 95.4613 | 0 |
| 1736962200 | 95.2109 | 1.28 | 1.37 | 93.9123 | 95.3313 | 93.6168 | 0 |
| 1736875800 | 93.9283 | 0.15 | 0.16 | 93.8752 | 94.6956 | 93.7291 | 0 |
| 1736789400 | 93.7755 | -0.16 | -0.17 | 94.3884 | 94.5502 | 93.5598 | 0 |
| 1736530200 | 93.9377 | -0.67 | -0.71 | 94.5713 | 95.1144 | 93.5673 | 0 |
| 1736443800 | 94.609 | 0.43 | 0.46 | 94.798 | 94.8748 | 94.4429 | 0 |
| 1736357400 | 94.1744 | 0.62 | 0.66 | 93.266 | 94.2049 | 93.255 | 0 |
| 1736271000 | 93.5563 | -0.58 | -0.62 | 93.5677 | 93.9987 | 93.3513 | 0 |
| 1736184600 | 94.138 | 0.43 | 0.46 | 93.5618 | 94.2384 | 93.1092 | 0 |
| 1735925400 | 93.706 | 0.02 | 0.02 | 93.1038 | 93.7129 | 92.9656 | 0 |
| 1735839000 | 93.6907 | 0.97 | 1.05 | 92.3223 | 93.9506 | 92.3162 | 0 |
| 1735579800 | 92.718 | -0.1 | -0.10 | 92.9916 | 93.1501 | 91.9045 | 0 |
| 1735320600 | 92.8144 | 0.04 | 0.04 | 94.0377 | 94.2691 | 92.7096 | 0 |
| 1734975000 | 92.7751 | 0.04 | 0.05 | 92.4651 | 92.8444 | 92.3304 | 0 |
| 1734715800 | 92.7317 | 0.41 | 0.44 | 92.0877 | 92.7317 | 91.122 | 0 |
| 1734629400 | 92.326 | -1.31 | -1.40 | 91.6555 | 92.3981 | 91.1165 | 0 |
| 1734543000 | 93.6325 | 0.13 | 0.14 | 93.5659 | 93.7639 | 93.3523 | 0 |
| 1734456600 | 93.501 | -0.42 | -0.44 | 93.8784 | 94.0165 | 93.3139 | 0 |
| 1734370200 | 93.9174 | -0.21 | -0.22 | 94.1542 | 94.2314 | 93.8465 | 0 |
| 1734111000 | 94.1274 | 0.06 | 0.06 | 94.2667 | 94.4425 | 94.01 | 0 |
| 1734024600 | 94.0667 | 0.22 | 0.24 | 93.8794 | 94.3215 | 93.8526 | 0 |
| 1733938200 | 93.8451 | 0.36 | 0.39 | 93.3775 | 93.904 | 93.1206 | 0 |
| 1733851800 | 93.4815 | -0.18 | -0.19 | 93.7375 | 93.8252 | 93.4671 | 0 |
| 1733765400 | 93.6616 | -0.53 | -0.56 | 94.1156 | 94.2061 | 93.4586 | 0 |
| 1733506200 | 94.1918 | 0.04 | 0.04 | 93.9092 | 94.42 | 93.6638 | 0 |
| 1733419800 | 94.151 | -0.03 | -0.04 | 94.2497 | 94.3662 | 93.9881 | 0 |
| 1733333400 | 94.1845 | 0.18 | 0.19 | 94.0023 | 94.403 | 93.9073 | 0 |
| 1733247000 | 94.0049 | -0.14 | -0.15 | 94.0491 | 94.286 | 93.9419 | 0 |
| 1733160600 | 94.1458 | 0.63 | 0.68 | 93.5594 | 94.1644 | 93.348 | 0 |
| 1732901400 | 93.5138 | 0.47 | 0.51 | 92.8376 | 93.5138 | 92.7931 | 0 |
| 1732815000 | 93.0402 | 0.12 | 0.13 | 93.1854 | 93.315 | 93.0402 | 0 |
| 1732728600 | 92.9192 | -1 | -1.07 | 93.793 | 93.8016 | 92.9081 | 0 |
| 1732642200 | 93.9199 | 0.14 | 0.15 | 93.7831 | 93.932 | 93.3429 | 0 |
| 1732555800 | 93.7801 | 0.3 | 0.32 | 93.4123 | 94.0118 | 93.2518 | 0 |
| 1732296600 | 93.4779 | 0.9 | 0.98 | 92.9594 | 93.7092 | 92.9594 | 0 |
| 1732210200 | 92.5749 | 0.98 | 1.07 | 91.9112 | 92.6309 | 91.7694 | 0 |
| 1732123800 | 91.5943 | -0.11 | -0.12 | 91.6296 | 91.972 | 91.2061 | 0 |
| 1732037400 | 91.7018 | -0.12 | -0.13 | 91.5705 | 91.8272 | 91.2158 | 0 |
| 1731951000 | 91.8185 | 0.24 | 0.26 | 91.4631 | 91.8194 | 91.3634 | 0 |
| 1731691800 | 91.5824 | -0.69 | -0.75 | 92.225 | 92.3677 | 91.4562 | 0 |
| 1731605400 | 92.2706 | 0 | 0.00 | 92.334 | 92.7537 | 92.1344 | 0 |
| 1731519000 | 92.2679 | 0.17 | 0.18 | 92.0811 | 92.3468 | 91.8934 | 0 |
| 1731432600 | 92.0995 | 0.24 | 0.26 | 92.128 | 92.2603 | 91.8641 | 0 |
| 1731346200 | 91.8576 | 0.62 | 0.68 | 91.3581 | 91.9559 | 91.3581 | 0 |
| 1731087000 | 91.2333 | 0.64 | 0.71 | 90.8778 | 91.2886 | 90.7403 | 0 |
| 1731000600 | 90.5884 | 0.32 | 0.35 | 90.4015 | 90.6952 | 90.2528 | 0 |
| 1730914200 | 90.2689 | 2.14 | 2.42 | 89.1241 | 90.5691 | 88.976 | 0 |
| 1730827800 | 88.1335 | 0.33 | 0.38 | 87.687 | 88.174 | 87.4257 | 0 |
| 1730741400 | 87.8014 | -0.37 | -0.42 | 87.8862 | 88.0877 | 87.715 | 0 |
| 1730482200 | 88.1703 | -0.32 | -0.36 | 87.8836 | 88.358 | 87.6258 | 0 |
| 1730395800 | 88.4869 | -0.52 | -0.58 | 88.7226 | 88.8551 | 88.0578 | 0 |
| 1730309400 | 89.0024 | -0 | -0.00 | 88.9619 | 89.2447 | 88.8045 | 0 |
| 1730223000 | 89.0061 | -0.17 | -0.19 | 89.1804 | 89.225 | 88.8221 | 0 |
| 1730136600 | 89.1771 | 0.02 | 0.02 | 88.8781 | 89.2369 | 88.7139 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
