Xtrackers S&P ASX 200 UCITS ETF (DX2S)
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 |
|---|---|---|---|---|---|---|---|
| 1743197220 | 37.725 | -0.35 | -0.91 | 38.065 | 38.29 | 37.685 | 146 |
| 1743110820 | 38.07 | -0.51 | -1.32 | 38.235 | 38.435 | 38.07 | 2003 |
| 1743024420 | 38.58 | 0.21 | 0.55 | 38.305 | 38.58 | 38.305 | 870 |
| 1742938020 | 38.369999 | 0.25 | 0.66 | 37.94 | 38.369999 | 37.94 | 514 |
| 1742851620 | 38.119999 | 0.48 | 1.28 | 37.375 | 38.119999 | 37.375 | 249 |
| 1742592420 | 37.64 | 0.02 | 0.05 | 37.909999 | 37.909999 | 37.555 | 526 |
| 1742506020 | 37.619999 | -0.1 | -0.27 | 37.78 | 37.78 | 37.619999 | 89 |
| 1742419620 | 37.72 | 0.49 | 1.33 | 37.375 | 37.72 | 37.375 | 34 |
| 1742333220 | 37.225 | -0.55 | -1.44 | 37.75 | 37.75 | 37.225 | 1158 |
| 1742246820 | 37.77 | 0.61 | 1.63 | 37.604999 | 37.82 | 37.505 | 267 |
| 1741987620 | 37.165 | 0.19 | 0.50 | 37.155 | 37.165 | 37.049999 | 34 |
| 1741901220 | 36.979999 | 0.14 | 0.39 | 36.78 | 36.979999 | 36.735 | 281 |
| 1741814820 | 36.835 | -0.17 | -0.45 | 36.89 | 36.89 | 36.835 | 60 |
| 1741728420 | 37 | -0.86 | -2.27 | 37.155 | 37.155 | 37 | 225 |
| 1741642020 | 37.86 | -0.18 | -0.47 | 38.17 | 38.17 | 37.659999 | 991 |
| 1741382820 | 38.04 | -0.56 | -1.45 | 37.93 | 38.04 | 37.784999 | 543 |
| 1741296420 | 38.6 | -0.14 | -0.35 | 38.715 | 38.735 | 38.58 | 9 |
| 1741210020 | 38.735 | -0.32 | -0.82 | 39.049999 | 39.08 | 38.735 | 825 |
| 1741123620 | 39.055 | -0.92 | -2.30 | 39.43 | 39.43 | 39.045 | 623 |
| 1741037220 | 39.975 | 0.13 | 0.34 | 40.04 | 40.25 | 39.975 | 1539 |
| 1740778020 | 39.84 | -0.55 | -1.35 | 39.854999 | 39.875 | 39.7 | 237 |
| 1740691620 | 40.385 | 0.08 | 0.20 | 40.65 | 40.65 | 40.385 | 774 |
| 1740605220 | 40.305 | -0.2 | -0.48 | 40.549999 | 40.549999 | 40.305 | 1297 |
| 1740518820 | 40.5 | -0.35 | -0.86 | 40.74 | 40.74 | 40.5 | 139 |
| 1740432420 | 40.85 | -0.32 | -0.77 | 41.155 | 41.155 | 40.85 | 99 |
| 1740173220 | 41.165 | -0.31 | -0.74 | 41.095 | 41.165 | 41.095 | 143 |
| 1740086820 | 41.47 | -0.13 | -0.31 | 41.549999 | 41.549999 | 41.47 | 85 |
| 1740000420 | 41.6 | -0.93 | -2.19 | 41.77 | 41.77 | 41.369999 | 242 |
| 1739914020 | 42.53 | -0.35 | -0.80 | 42.53 | 42.555 | 42.43 | 679 |
| 1739827620 | 42.875 | 0.28 | 0.66 | 42.65 | 42.875 | 42.65 | 282 |
| 1739568420 | 42.595 | -0.43 | -1.00 | 42.735 | 42.735 | 42.51 | 270 |
| 1739482020 | 43.025 | 0.58 | 1.37 | 42.475 | 43.025 | 42.475 | 242 |
| 1739395620 | 42.445 | 0.05 | 0.13 | 42.64 | 42.64 | 42.445 | 2 |
| 1739309220 | 42.39 | -0.28 | -0.64 | 42.74 | 42.74 | 42.39 | 34 |
| 1739222820 | 42.665 | 0.23 | 0.53 | 42.52 | 42.665 | 42.33 | 12 |
| 1738963620 | 42.44 | 0.02 | 0.05 | 42.475 | 42.475 | 42.44 | 634 |
| 1738877220 | 42.42 | 0.18 | 0.43 | 42.424999 | 42.424999 | 42.42 | 51 |
| 1738790820 | 42.24 | 0.33 | 0.78 | 41.93 | 42.24 | 41.93 | 66 |
| 1738704420 | 41.915 | -0.04 | -0.08 | 41.915 | 41.915 | 41.58 | 325 |
| 1738618020 | 41.95 | -0.26 | -0.60 | 41.53 | 41.95 | 41.53 | 221 |
| 1738358820 | 42.205 | 0.21 | 0.51 | 42.45 | 42.45 | 42.205 | 2 |
| 1738272420 | 41.99 | 0.4 | 0.96 | 41.99 | 41.99 | 41.99 | 20 |
| 1738186020 | 41.59 | 0 | 0.00 | 41.59 | 41.59 | 41.59 | 0 |
| 1738099620 | 41.59 | 0.17 | 0.41 | 41.42 | 41.59 | 41.42 | 161 |
| 1738013220 | 41.42 | -0.27 | -0.65 | 41.57 | 41.57 | 41.225 | 170 |
| 1737754020 | 41.69 | 0.09 | 0.20 | 41.869999 | 41.915 | 41.64 | 98 |
| 1737667620 | 41.604999 | -0.29 | -0.68 | 41.52 | 41.735 | 41.52 | 84 |
| 1737581220 | 41.89 | 0.31 | 0.76 | 42.01 | 42.01 | 41.89 | 57 |
| 1737494820 | 41.575 | -0.06 | -0.14 | 41.49 | 41.575 | 41.49 | 27 |
| 1737408420 | 41.635 | 0.07 | 0.17 | 41.47 | 41.72 | 41.47 | 100 |
| 1737149220 | 41.565 | 0.09 | 0.23 | 41.485 | 41.565 | 41.385 | 533 |
| 1737062820 | 41.47 | 0 | 0.01 | 41.47 | 41.47 | 41.47 | 1 |
| 1736976420 | 41.465 | 0.6 | 1.46 | 40.895 | 41.465 | 40.895 | 279 |
| 1736890020 | 40.869999 | 0.27 | 0.67 | 40.979999 | 40.979999 | 40.869999 | 39 |
| 1736803620 | 40.6 | -0.06 | -0.15 | 40.6 | 40.6 | 40.6 | 100 |
| 1736544420 | 40.659999 | -0.85 | -2.04 | 41.07 | 41.07 | 40.659999 | 33 |
| 1736458020 | 41.505 | 0.3 | 0.72 | 41.055 | 41.505 | 41.055 | 48 |
| 1736371620 | 41.21 | -0.09 | -0.22 | 41.52 | 41.52 | 41.11 | 16 |
| 1736285220 | 41.299999 | 0.13 | 0.33 | 41.13 | 41.5 | 41.02 | 965 |
| 1736198820 | 41.165 | 0.05 | 0.11 | 41.135 | 41.165 | 41.135 | 360 |
| 1735939620 | 41.119999 | 0.31 | 0.77 | 41.19 | 41.19 | 41.015 | 639 |
| 1735853220 | 40.805 | 0.41 | 1.03 | 40.619999 | 40.979999 | 40.53 | 803 |
| 1735594020 | 40.39 | -0.28 | -0.68 | 40.44 | 40.615 | 40.39 | 574 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
