INAV Xtrackers Artificial Intelligence and Big Data UCITS ETF 1C (MKDS)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.1 | -3.1208848089 | 131.373 | 131.3833 | 125.4014 | 0 | 0 | IX |
| 4 | -3.5612 | -2.72191827519 | 130.8342 | 131.3833 | 123.5251 | 0 | 0 | IX |
| 12 | 9.1674 | 7.76203668581 | 118.1056 | 131.4773 | 115.2986 | 0 | 0 | IX |
| 26 | 6.2552 | 5.16882640405 | 121.0178 | 131.4773 | 94.3602 | 0 | 0 | IX |
| 52 | 18.3649 | 16.862749419 | 108.9081 | 131.4773 | 94.3602 | 0 | 0 | IX |
| 156 | 18.3649 | 16.862749419 | 108.9081 | 131.4773 | 94.3602 | 0 | 0 | IX |
| 260 | 18.3649 | 16.862749419 | 108.9081 | 131.4773 | 94.3602 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 125.9949 | -1.3 | -1.02 | 126.9681 | 127.0088 | 125.4014 | 0 |
| 1736530200 | 127.2935 | -1.73 | -1.34 | 129.0259 | 129.4041 | 126.6887 | 0 |
| 1736443800 | 129.0259 | 0.16 | 0.12 | 128.8745 | 129.0327 | 128.4066 | 0 |
| 1736357400 | 128.8676 | -1.13 | -0.87 | 129.922 | 130.0299 | 128.0063 | 0 |
| 1736271000 | 129.99789 | -1.08 | -0.83 | 131.37299 | 131.3833 | 128.9964 | 0 |
| 1736184600 | 131.0803 | 2.47 | 1.92 | 128.8675 | 131.1722 | 128.84 | 0 |
| 1735925400 | 128.6064 | 0.27 | 0.21 | 128.2982 | 128.828 | 127.6951 | 0 |
| 1735839000 | 128.3393 | 1.24 | 0.97 | 126.5224 | 128.85 | 126.5224 | 0 |
| 1735579800 | 127.1027 | -0.92 | -0.72 | 128.0757 | 128.591 | 126.8935 | 0 |
| 1735320600 | 128.0212 | 0.03 | 0.03 | 128.3424 | 129.5708 | 127.3821 | 0 |
| 1734975000 | 127.9868 | 0.49 | 0.39 | 127.5771 | 128.339 | 127.1174 | 0 |
| 1734715800 | 127.495 | 0.11 | 0.09 | 127.4075 | 127.5429 | 123.5251 | 0 |
| 1734629400 | 127.3801 | -2.56 | -1.97 | 129.728 | 129.7906 | 125.9151 | 0 |
| 1734543000 | 129.9434 | -0.55 | -0.42 | 130.3636 | 130.7382 | 129.58959 | 0 |
| 1734456600 | 130.4956 | 0.04 | 0.03 | 130.8342 | 130.97569 | 129.8671 | 0 |
| 1734370200 | 130.4588 | 0.56 | 0.43 | 129.78219 | 130.77359 | 129.77529 | 0 |
| 1734111000 | 129.9 | -0.93 | -0.71 | 130.97479 | 131.4773 | 129.6202 | 0 |
| 1734024600 | 130.8277 | 0.73 | 0.56 | 130.07759 | 130.94829 | 129.681 | 0 |
| 1733938200 | 130.0986 | 1.33 | 1.03 | 128.9478 | 130.0986 | 128.4907 | 0 |
| 1733851800 | 128.7672 | -0.22 | -0.17 | 128.8785 | 129.5042 | 128.2109 | 0 |
| 1733765400 | 128.9897 | -1.24 | -0.95 | 130.4545 | 130.67339 | 128.25219 | 0 |
| 1733506200 | 130.2297 | 0.51 | 0.39 | 129.7768 | 130.2966 | 128.9152 | 0 |
| 1733419800 | 129.721 | 0.05 | 0.04 | 129.8117 | 130.8038 | 129.53049 | 0 |
| 1733333400 | 129.6722 | 2.3 | 1.81 | 127.5218 | 130.0351 | 127.5218 | 0 |
| 1733247000 | 127.3712 | -0.11 | -0.08 | 127.6494 | 127.7111 | 126.1995 | 0 |
| 1733160600 | 127.478 | 1.12 | 0.88 | 126.2336 | 127.7342 | 126.145 | 0 |
| 1732901400 | 126.3626 | 0.29 | 0.23 | 126.1122 | 126.4306 | 125.4121 | 0 |
| 1732815000 | 126.0716 | 1 | 0.80 | 125.1381 | 126.1055 | 125.0508 | 0 |
| 1732728600 | 125.071 | -2.9 | -2.27 | 127.7523 | 127.7523 | 124.9898 | 0 |
| 1732642200 | 127.9725 | 0.47 | 0.37 | 127.5 | 128.0275 | 126.8176 | 0 |
| 1732555800 | 127.5 | 0.09 | 0.07 | 127.5714 | 128.3384 | 127.2521 | 0 |
| 1732296600 | 127.4139 | 0.87 | 0.68 | 126.5484 | 128.02 | 125.8833 | 0 |
| 1732210200 | 126.5484 | 2.62 | 2.11 | 123.9228 | 126.6425 | 123.9095 | 0 |
| 1732123800 | 123.9294 | 0.3 | 0.24 | 123.8933 | 125.2041 | 123.2886 | 0 |
| 1732037400 | 123.6285 | -0.9 | -0.72 | 124.3083 | 124.3747 | 121.7377 | 0 |
| 1731951000 | 124.5276 | 0.61 | 0.49 | 123.8399 | 124.5375 | 123.5003 | 0 |
| 1731691800 | 123.9193 | -2.12 | -1.68 | 125.9034 | 125.9303 | 123.7199 | 0 |
| 1731605400 | 126.0378 | -0.8 | -0.63 | 126.9955 | 127.2059 | 125.6639 | 0 |
| 1731519000 | 126.8328 | 1.25 | 1.00 | 125.7682 | 126.8328 | 125.2147 | 0 |
| 1731432600 | 125.5803 | -0.1 | -0.08 | 125.6491 | 125.9335 | 125.1965 | 0 |
| 1731346200 | 125.6759 | 1.42 | 1.14 | 124.3253 | 125.8269 | 124.2723 | 0 |
| 1731087000 | 124.2591 | 0.77 | 0.62 | 123.4592 | 124.3323 | 123.2907 | 0 |
| 1731000600 | 123.492 | 1.59 | 1.31 | 121.976 | 123.551 | 121.9565 | 0 |
| 1730914200 | 121.8982 | 4.78 | 4.08 | 116.599 | 122.0851 | 116.5058 | 0 |
| 1730827800 | 117.1144 | 1.09 | 0.94 | 116.0953 | 117.207 | 116.0317 | 0 |
| 1730741400 | 116.0274 | -1.44 | -1.23 | 117.3599 | 117.3662 | 115.4337 | 0 |
| 1730482200 | 117.472 | 1.61 | 1.39 | 116.3291 | 117.7704 | 116.0979 | 0 |
| 1730395800 | 115.8608 | -3.16 | -2.65 | 118.9507 | 118.9507 | 115.2986 | 0 |
| 1730309400 | 119.0203 | -0.5 | -0.42 | 119.4741 | 119.7292 | 118.7246 | 0 |
| 1730223000 | 119.5186 | 1.2 | 1.02 | 118.3516 | 119.5447 | 118.3516 | 0 |
| 1730136600 | 118.3137 | -0.28 | -0.24 | 118.6505 | 119.0512 | 118.0699 | 0 |
| 1729873800 | 118.5935 | 1.11 | 0.95 | 117.4745 | 119.036 | 117.4557 | 0 |
| 1729787400 | 117.4807 | -0.3 | -0.25 | 117.74 | 117.9198 | 117.2305 | 0 |
| 1729701000 | 117.7779 | -0.36 | -0.30 | 118.2673 | 119.0512 | 117.7055 | 0 |
| 1729614600 | 118.1347 | 0.02 | 0.02 | 118.1056 | 118.8904 | 117.8795 | 0 |
| 1729528200 | 118.1119 | -0.89 | -0.75 | 118.9248 | 119.057 | 117.8625 | 0 |
| 1729269000 | 119.0007 | 0.12 | 0.10 | 119.0333 | 119.1295 | 118.5493 | 0 |
| 1729182600 | 118.8811 | 1.06 | 0.90 | 117.9199 | 119.5102 | 117.9011 | 0 |
| 1729096200 | 117.8196 | -0.08 | -0.07 | 117.7286 | 118.0641 | 117.0525 | 0 |
| 1729009800 | 117.9042 | -0.87 | -0.73 | 118.4489 | 119.2644 | 117.2187 | 0 |
| 1728923400 | 118.7768 | 1.32 | 1.12 | 117.3969 | 119.5434 | 117.3969 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
