Xtrackers DAX UCITS ETF (DBXD)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 | 173.58 | 1.34 | 0.78 | 171.92 | 173.92 | 171.68 | 31836 |
| 1721939160 | 172.24 | -0.56 | -0.32 | 172.3 | 172.82 | 170.5 | 22209 |
| 1721852820 | 172.8 | -1.82 | -1.04 | 173.9 | 173.9 | 172.56 | 30182 |
| 1721766420 | 174.62 | 0.76 | 0.44 | 173.92 | 175.6 | 173.8 | 30131 |
| 1721679960 | 173.86 | 2.66 | 1.55 | 171.46 | 173.92 | 171.46 | 36936 |
| 1721420760 | 171.19999 | -1.42 | -0.82 | 172.9 | 172.9 | 171 | 22120 |
| 1721334360 | 172.62 | -0.98 | -0.56 | 173.92 | 174.5 | 172.24 | 21752 |
| 1721248020 | 173.6 | -1.3 | -0.74 | 174.46 | 174.56 | 172.84 | 17970 |
| 1721161560 | 174.9 | -0.06 | -0.03 | 174.58 | 174.96 | 173.76 | 22416 |
| 1721075160 | 174.96 | -1.38 | -0.78 | 176.16 | 176.48 | 174.74 | 20329 |
| 1720815960 | 176.34 | 1.92 | 1.10 | 174.68 | 176.82 | 174.52 | 19777 |
| 1720729560 | 174.42 | 0.62 | 0.36 | 173.76 | 174.86 | 173.48 | 5665 |
| 1720643220 | 173.8 | 1.9 | 1.11 | 171.62 | 173.8 | 171.62 | 10658 |
| 1720556760 | 171.9 | -1.96 | -1.13 | 173.74 | 173.88 | 171.56 | 34484 |
| 1720470360 | 173.86 | -0.28 | -0.16 | 173.68 | 175.38 | 173.58 | 24527 |
| 1720211220 | 174.14 | 0.3 | 0.17 | 173.86 | 175.48 | 173.48 | 21542 |
| 1720124820 | 173.84 | 0.6 | 0.35 | 173.38 | 173.86 | 173.16 | 10598 |
| 1720038420 | 173.24 | 2 | 1.17 | 171.5 | 173.36 | 171.5 | 19817 |
| 1719952020 | 171.24 | -1.28 | -0.74 | 172.26 | 172.3 | 169.78 | 13150 |
| 1719865620 | 172.52 | 0.62 | 0.36 | 173.52 | 173.74 | 172 | 58058 |
| 1719606420 | 171.9 | 0.26 | 0.15 | 171.69999 | 172.8 | 171.44 | 14039 |
| 1719520020 | 171.63999 | 0.44 | 0.26 | 170.96 | 171.86 | 170.91999 | 14290 |
| 1719433620 | 171.19999 | -0.18 | -0.11 | 172.06 | 172.9 | 169.9 | 12786 |
| 1719347160 | 171.38 | -0.12 | -0.07 | 171.62 | 171.66 | 170.22 | 12952 |
| 1719260820 | 171.5 | 0.18 | 0.11 | 171.26 | 172.84 | 171.22 | 21205 |
| 1719001620 | 171.32 | -0.52 | -0.30 | 171.9 | 171.9 | 170.46 | 7224 |
| 1718915160 | 171.84 | 1.54 | 0.90 | 170.68 | 171.94 | 170.52 | 34257 |
| 1718828820 | 170.3 | -0.76 | -0.44 | 170.96 | 170.96 | 169.94 | 4123 |
| 1718742360 | 171.06 | 0.26 | 0.15 | 171.12 | 171.38 | 170.22 | 17825 |
| 1718656020 | 170.8 | 1.4 | 0.83 | 170.28 | 171.08 | 169.22 | 35748 |
| 1718396820 | 169.4 | -2.96 | -1.72 | 172.66 | 172.7 | 169.1 | 37885 |
| 1718310420 | 172.36 | -3.2 | -1.82 | 174.98 | 175.28 | 171.69999 | 24450 |
| 1718224020 | 175.56 | 2.64 | 1.53 | 173.58 | 175.6 | 173.5 | 18917 |
| 1718137620 | 172.92 | -1.42 | -0.81 | 174.32 | 174.64 | 172.14 | 20994 |
| 1718051220 | 174.34 | -0.28 | -0.16 | 174.22 | 174.44 | 172.9 | 25655 |
| 1717792020 | 174.62 | -0.88 | -0.50 | 175.38 | 175.52 | 173.5 | 23919 |
| 1717705620 | 175.5 | 0 | 0.00 | 175.38 | 176.94 | 175.28 | 11278 |
| 1717619220 | 175.5 | 1.68 | 0.97 | 174.46 | 175.5 | 174.14 | 24438 |
| 1717532820 | 173.82 | -1.02 | -0.58 | 174.84 | 174.84 | 172.98 | 17864 |
| 1717446420 | 174.84 | -0.16 | -0.09 | 175.7 | 176.06 | 174.44 | 18827 |
| 1717187220 | 175 | 0.92 | 0.53 | 174.08 | 175 | 173.68 | 12223 |
| 1717100820 | 174.08 | -0.32 | -0.18 | 173.3 | 174.5 | 173.16 | 6469 |
| 1717014420 | 174.4 | -1.36 | -0.77 | 175.2 | 175.56 | 173.7 | 11698 |
| 1716928020 | 175.76 | -1.3 | -0.73 | 177.02 | 177.6 | 175.46 | 20156 |
| 1716841560 | 177.06 | 0.92 | 0.52 | 176.04 | 177.08 | 175.98 | 15520 |
| 1716582420 | 176.14 | 1.08 | 0.62 | 175.1 | 176.14 | 174.42 | 37950 |
| 1716496020 | 175.06 | -0.3 | -0.17 | 176.18 | 176.74 | 174.86 | 21956 |
| 1716409620 | 175.36 | -1.22 | -0.69 | 176.56 | 176.56 | 175.22 | 53527 |
| 1716323160 | 176.58 | 0 | 0.00 | 176.26 | 176.6 | 175.6 | 26915 |
| 1716236760 | 176.58 | 0.18 | 0.10 | 176.68 | 177.08 | 176.44 | 18384 |
| 1715977620 | 176.4 | 0.22 | 0.12 | 176.08 | 176.44 | 175.5 | 6747 |
| 1715891220 | 176.18 | -1.7 | -0.96 | 177.78 | 177.9 | 176.14 | 16567 |
| 1715804820 | 177.88 | 0.92 | 0.52 | 176.94 | 178.02 | 176.76 | 13599 |
| 1715718420 | 176.96 | 0.44 | 0.25 | 176.62 | 176.96 | 175.72 | 18876 |
| 1715631960 | 176.52 | -0.54 | -0.30 | 177.2 | 177.24 | 176.4 | 8503 |
| 1715372820 | 177.06 | 0.78 | 0.44 | 176.58 | 177.7 | 176.54 | 28489 |
| 1715286420 | 176.28 | 1.62 | 0.93 | 174.48 | 176.3 | 174.44 | 18311 |
| 1715200020 | 174.66 | 0.64 | 0.37 | 174.04 | 175.02 | 173.98 | 16840 |
| 1715113620 | 174.02 | 2.14 | 1.25 | 171.9 | 174.12 | 171.88 | 26893 |
| 1715027220 | 171.88 | 1.74 | 1.02 | 170.24 | 171.98 | 170.12 | 37826 |
| 1714768020 | 170.13999 | 0.64 | 0.38 | 169.74 | 170.88 | 169.19999 | 17861 |
| 1714681560 | 169.5 | 0.2 | 0.12 | 169.52 | 169.8 | 168.84 | 26950 |
| 1714508820 | 169.3 | -1.78 | -1.04 | 171.1 | 171.26 | 169.16 | 6735 |
| 1714422420 | 171.08 | -0.66 | -0.38 | 172.2 | 172.24 | 170.97999 | 9139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
