XTRACKERS FTSE CHINA 50 UCITS ETF (DBX9)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 23.95 | 0 | 0.02 | 23.685 | 24.045 | 23.685 | 1243 |
| 1721939160 | 23.945 | -0.7 | -2.84 | 24.43 | 24.43 | 23.945 | 3585 |
| 1721852820 | 24.645 | 0.11 | 0.43 | 24.595 | 24.67 | 24.455 | 565 |
| 1721766420 | 24.54 | -0.18 | -0.71 | 24.61 | 24.67 | 24.54 | 942 |
| 1721679960 | 24.715 | 0.32 | 1.31 | 24.47 | 24.89 | 24.47 | 1641 |
| 1721420760 | 24.395 | -0.06 | -0.22 | 24.44 | 24.475 | 24.355 | 1801 |
| 1721334360 | 24.45 | -0.14 | -0.57 | 24.865 | 24.975 | 24.38 | 764 |
| 1721248020 | 24.59 | -0.23 | -0.93 | 25.195 | 25.195 | 24.505 | 4491 |
| 1721161560 | 24.82 | -0.08 | -0.30 | 25 | 25.095 | 24.82 | 2119 |
| 1721075160 | 24.895 | -0.77 | -3.00 | 25.785 | 25.785 | 24.895 | 1407 |
| 1720815960 | 25.665 | 0.1 | 0.39 | 25.625 | 25.965 | 25.625 | 3995 |
| 1720729560 | 25.565 | 0.38 | 1.49 | 25.255 | 25.565 | 24.96 | 1131 |
| 1720643220 | 25.19 | 0.34 | 1.37 | 24.815 | 25.19 | 24.805 | 1151 |
| 1720556760 | 24.85 | -0.15 | -0.58 | 25.215 | 25.215 | 24.85 | 291 |
| 1720470360 | 24.995 | 0.01 | 0.04 | 25.12 | 25.12 | 24.67 | 2579 |
| 1720211220 | 24.985 | -0.64 | -2.48 | 25.295 | 25.295 | 24.985 | 944 |
| 1720124820 | 25.62 | 0.17 | 0.67 | 25.5 | 25.64 | 25.5 | 2410 |
| 1720038420 | 25.45 | 0.31 | 1.25 | 25.475 | 25.765 | 25.445 | 377 |
| 1719952020 | 25.135 | 0.2 | 0.80 | 25.25 | 25.25 | 25.135 | 100 |
| 1719865620 | 24.935 | 0.13 | 0.54 | 25.025 | 25.08 | 24.855 | 1206 |
| 1719606420 | 24.8 | -0.1 | -0.38 | 25.21 | 25.21 | 24.8 | 2955 |
| 1719520020 | 24.895 | -0.58 | -2.26 | 25.125 | 25.125 | 24.87 | 4182 |
| 1719433620 | 25.47 | 0.32 | 1.27 | 25.645 | 25.645 | 25.47 | 250 |
| 1719347160 | 25.15 | -0.45 | -1.74 | 25.745 | 25.745 | 25.15 | 458 |
| 1719260820 | 25.595 | 0.2 | 0.81 | 25.645 | 25.655 | 25.34 | 453 |
| 1719001620 | 25.39 | -0.35 | -1.36 | 25.78 | 25.78 | 25.39 | 961 |
| 1718915160 | 25.74 | -0.08 | -0.29 | 26.12 | 26.12 | 25.65 | 1222 |
| 1718828820 | 25.815 | 0.58 | 2.28 | 25.955 | 26.06 | 25.815 | 631 |
| 1718742360 | 25.24 | -0.09 | -0.34 | 25.26 | 25.405 | 25.205 | 685 |
| 1718656020 | 25.325 | 0.32 | 1.28 | 25.375 | 25.625 | 25.075 | 2023 |
| 1718396820 | 25.005 | -0.05 | -0.18 | 25.365 | 25.365 | 25.005 | 1148 |
| 1718310420 | 25.05 | 0.05 | 0.18 | 25.265 | 25.33 | 25.005 | 4687 |
| 1718224020 | 25.005 | -0.48 | -1.86 | 25.305 | 25.335 | 25.005 | 3117 |
| 1718137620 | 25.48 | -0.22 | -0.84 | 25.39 | 25.495 | 25.355 | 10758 |
| 1718051220 | 25.695 | 0.24 | 0.94 | 25.465 | 25.695 | 25.265 | 1490 |
| 1717792020 | 25.455 | 0.02 | 0.10 | 25.765 | 25.765 | 25.24 | 2270 |
| 1717705620 | 25.43 | -0.5 | -1.93 | 25.495 | 25.74 | 25.43 | 1501 |
| 1717619220 | 25.93 | 0.41 | 1.59 | 25.59 | 25.93 | 25.4 | 3095 |
| 1717532820 | 25.525 | 0.27 | 1.07 | 25.345 | 25.62 | 25.03 | 4180 |
| 1717446420 | 25.255 | 0.13 | 0.54 | 25.45 | 25.52 | 24.85 | 4390 |
| 1717187220 | 25.12 | -0.51 | -1.97 | 25.12 | 25.12 | 24.69 | 1988 |
| 1717100820 | 25.625 | -0.12 | -0.45 | 25.715 | 25.76 | 25.175 | 5878 |
| 1717014420 | 25.74 | -0.34 | -1.30 | 25.835 | 25.835 | 25.42 | 4227 |
| 1716928020 | 26.08 | -0.12 | -0.46 | 26.41 | 26.41 | 25.835 | 33384 |
| 1716841560 | 26.2 | 0.4 | 1.53 | 26.15 | 26.41 | 26.04 | 65637 |
| 1716582420 | 25.805 | -0.38 | -1.45 | 25.825 | 26.12 | 25.785 | 3153 |
| 1716496020 | 26.185 | -0.19 | -0.72 | 26.305 | 26.615 | 26.035 | 5003 |
| 1716409620 | 26.375 | -0.8 | -2.94 | 26.84 | 26.995 | 26.36 | 8919 |
| 1716323160 | 27.175 | -0.19 | -0.69 | 26.715 | 27.175 | 26.715 | 2733 |
| 1716236760 | 27.365 | -0.68 | -2.42 | 28.055 | 28.055 | 27.33 | 593 |
| 1715977620 | 28.045 | 0.61 | 2.22 | 27.38 | 28.045 | 27.38 | 1458 |
| 1715891220 | 27.435 | 0.45 | 1.69 | 27.01 | 27.465 | 27 | 3635 |
| 1715804820 | 26.98 | 0.09 | 0.33 | 26.94 | 26.98 | 26.595 | 3029 |
| 1715718420 | 26.89 | -0.28 | -1.01 | 26.915 | 26.915 | 26.575 | 2585 |
| 1715631960 | 27.165 | 0.55 | 2.07 | 26.615 | 27.205 | 26.615 | 7731 |
| 1715372820 | 26.615 | 0.47 | 1.82 | 26.475 | 26.625 | 26.435 | 1836 |
| 1715286420 | 26.14 | 0.49 | 1.91 | 25.69 | 26.14 | 25.69 | 547 |
| 1715200020 | 25.65 | -0.17 | -0.66 | 25.82 | 25.82 | 25.365 | 503 |
| 1715113620 | 25.82 | -0.09 | -0.33 | 26.29 | 26.29 | 25.625 | 5368 |
| 1715027220 | 25.905 | 0.1 | 0.37 | 26.085 | 26.085 | 25.845 | 3679 |
| 1714768020 | 25.81 | 0.13 | 0.51 | 25.94 | 26.125 | 25.81 | 1342 |
| 1714681560 | 25.68 | 1.02 | 4.14 | 25.345 | 25.98 | 25.345 | 15796 |
| 1714508820 | 24.66 | -0.03 | -0.12 | 24.905 | 24.91 | 24.66 | 656 |
| 1714422420 | 24.69 | -0.28 | -1.10 | 24.535 | 25.065 | 24.535 | 717 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
