Xtrackers FTSE MIB UCITS ETF 1D (DBXI)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 | 34.06 | 0.21 | 0.61 | 33.909999 | 34.06 | 33.909999 | 250 |
| 1721939160 | 33.854999 | -0.76 | -2.18 | 33.924999 | 33.96 | 33.655 | 409 |
| 1721852820 | 34.61 | -0.17 | -0.49 | 34.64 | 34.64 | 34.61 | 4 |
| 1721766420 | 34.78 | -0.06 | -0.16 | 34.909999 | 35 | 34.619999 | 73 |
| 1721679960 | 34.835 | 0.49 | 1.44 | 34.424999 | 34.835 | 34.325 | 197 |
| 1721420760 | 34.34 | -0.25 | -0.71 | 34.705 | 34.705 | 34.26 | 9 |
| 1721334360 | 34.585 | 0.27 | 0.79 | 34.479999 | 34.64 | 34.479999 | 2065 |
| 1721248020 | 34.315 | -0.22 | -0.64 | 34.385 | 34.385 | 34.305 | 625 |
| 1721161560 | 34.534999 | 0.14 | 0.41 | 34.325 | 34.534999 | 34.2 | 46 |
| 1721075160 | 34.395 | -0.27 | -0.78 | 34.505 | 34.604999 | 34.365 | 124 |
| 1720815960 | 34.665 | 0.23 | 0.65 | 34.58 | 34.665 | 34.565 | 268 |
| 1720729560 | 34.44 | 0.03 | 0.09 | 34.46 | 34.46 | 34.32 | 141 |
| 1720643220 | 34.409999 | 0.5 | 1.49 | 33.945 | 34.409999 | 33.845 | 126 |
| 1720556760 | 33.905 | -0.25 | -0.73 | 33.92 | 34.159999 | 33.905 | 162 |
| 1720470360 | 34.155 | 0.15 | 0.44 | 33.985 | 34.385 | 33.985 | 39 |
| 1720211220 | 34.005 | -0.17 | -0.48 | 34.284999 | 34.354999 | 34.005 | 192 |
| 1720124820 | 34.17 | 0.18 | 0.51 | 34.15 | 34.265 | 34.07 | 47 |
| 1720038420 | 33.994999 | 0.57 | 1.72 | 33.74 | 34.01 | 33.655 | 2740 |
| 1719952020 | 33.42 | -0.43 | -1.26 | 33.825 | 33.825 | 33.42 | 47 |
| 1719865620 | 33.845 | 0.66 | 1.97 | 33.705 | 33.845 | 33.705 | 101 |
| 1719606420 | 33.189999 | -0.14 | -0.42 | 33.205 | 33.205 | 33.189999 | 147 |
| 1719520020 | 33.33 | -0.23 | -0.67 | 33.24 | 33.33 | 33.24 | 9 |
| 1719433620 | 33.555 | -0.17 | -0.49 | 34.015 | 34.015 | 33.49 | 659 |
| 1719347160 | 33.72 | -0.12 | -0.35 | 33.86 | 33.86 | 33.72 | 1384 |
| 1719260820 | 33.84 | 0.73 | 2.20 | 33.375 | 33.875 | 33.375 | 1808 |
| 1719001620 | 33.11 | -0.6 | -1.78 | 33.7 | 33.7 | 33.11 | 1182 |
| 1718915160 | 33.71 | 0.61 | 1.84 | 33.354999 | 33.71 | 33.354999 | 1506 |
| 1718828820 | 33.1 | -0.18 | -0.54 | 33.305 | 33.305 | 33.1 | 550 |
| 1718742360 | 33.28 | 0.52 | 1.59 | 33.18 | 33.34 | 33.17 | 249 |
| 1718656020 | 32.759999 | 0.23 | 0.69 | 32.77 | 33.06 | 32.75 | 1491 |
| 1718396820 | 32.534999 | -1.2 | -3.56 | 32.75 | 32.75 | 32.534999 | 421 |
| 1718310420 | 33.735 | -0.59 | -1.70 | 34.299999 | 34.299999 | 33.54 | 111 |
| 1718224020 | 34.32 | 0.45 | 1.34 | 34.22 | 34.32 | 34.22 | 94 |
| 1718137620 | 33.865 | -0.73 | -2.10 | 34.09 | 34.09 | 33.865 | 14 |
| 1718051220 | 34.59 | -0.1 | -0.29 | 34.43 | 34.59 | 34.43 | 209 |
| 1717792020 | 34.69 | -0.06 | -0.17 | 34.725 | 34.725 | 34.45 | 16 |
| 1717705620 | 34.75 | 0.16 | 0.48 | 34.645 | 34.784999 | 34.595 | 101 |
| 1717619220 | 34.585 | 0.17 | 0.49 | 34.534999 | 34.59 | 34.534999 | 132 |
| 1717532820 | 34.415 | -0.29 | -0.82 | 34.385 | 34.415 | 34.195 | 307 |
| 1717446420 | 34.7 | 0.36 | 1.05 | 34.725 | 34.845 | 34.65 | 173 |
| 1717187220 | 34.34 | -0.1 | -0.28 | 34.465 | 34.465 | 34.34 | 158 |
| 1717100820 | 34.435 | 0.26 | 0.76 | 33.96 | 34.479999 | 33.96 | 200 |
| 1717014420 | 34.174999 | -0.36 | -1.03 | 34.6 | 34.625 | 34.07 | 167 |
| 1716928020 | 34.53 | -0.3 | -0.85 | 34.715 | 34.799999 | 34.53 | 10 |
| 1716841560 | 34.825 | 0.31 | 0.88 | 34.505 | 34.825 | 34.42 | 98 |
| 1716582420 | 34.52 | 0.23 | 0.67 | 34.315 | 34.53 | 34.025 | 701 |
| 1716496020 | 34.29 | -0.18 | -0.52 | 34.475 | 34.57 | 34.29 | 1054 |
| 1716409620 | 34.47 | -0.09 | -0.25 | 34.56 | 34.56 | 34.47 | 5 |
| 1716323160 | 34.555 | -0.18 | -0.52 | 34.385 | 34.58 | 34.385 | 88 |
| 1716236760 | 34.735 | -0.28 | -0.79 | 35.049999 | 35.049999 | 34.735 | 254 |
| 1715977620 | 35.01 | 0.14 | 0.42 | 34.85 | 35.01 | 34.755 | 1421 |
| 1715891220 | 34.865 | 0.08 | 0.22 | 34.845 | 34.979999 | 34.845 | 262 |
| 1715804820 | 34.79 | 0.1 | 0.30 | 34.765 | 34.865 | 34.735 | 311 |
| 1715718420 | 34.685 | 0.35 | 1.02 | 34.325 | 34.685 | 34.325 | 57 |
| 1715631960 | 34.335 | 0.25 | 0.73 | 34.244999 | 34.354999 | 34.15 | 54 |
| 1715372820 | 34.085 | 0.26 | 0.77 | 33.93 | 34.225 | 33.93 | 164 |
| 1715286420 | 33.825 | 0.11 | 0.31 | 33.67 | 33.825 | 33.61 | 240 |
| 1715200020 | 33.72 | -0.01 | -0.03 | 33.72 | 33.72 | 33.72 | 15 |
| 1715113620 | 33.729999 | 0.19 | 0.57 | 33.635 | 33.77 | 33.635 | 25 |
| 1715027220 | 33.54 | 0.38 | 1.16 | 33.284999 | 33.54 | 33.284999 | 178 |
| 1714768020 | 33.155 | -0.13 | -0.38 | 33.345 | 33.345 | 33.155 | 36 |
| 1714681560 | 33.28 | 0 | 0.00 | 33.35 | 33.5 | 33.259999 | 224 |
| 1714508820 | 33.28 | -0.59 | -1.74 | 33.83 | 33.84 | 33.28 | 320 |
| 1714422420 | 33.869999 | 0.03 | 0.09 | 33.97 | 33.97 | 33.755 | 13 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
