Xtrackers S&P ASX 200 UCITS ETF (DX2S)
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 | 39.69 | 0.24 | 0.62 | 39.555 | 39.69 | 39.555 | 16 |
| 1721939160 | 39.445 | -0.24 | -0.59 | 39.244999 | 39.445 | 39.244999 | 3 |
| 1721852820 | 39.68 | -0.55 | -1.37 | 40.01 | 40.015 | 39.68 | 310 |
| 1721766420 | 40.229999 | 0.17 | 0.42 | 40.19 | 40.229999 | 39.994999 | 175 |
| 1721679960 | 40.06 | -0.21 | -0.51 | 40.299999 | 40.299999 | 39.96 | 95 |
| 1721420760 | 40.265 | -0.39 | -0.97 | 40.265 | 40.265 | 40.265 | 5 |
| 1721334360 | 40.659999 | -0.12 | -0.29 | 40.945 | 40.945 | 40.659999 | 412 |
| 1721248020 | 40.78 | -0.13 | -0.32 | 40.9 | 40.9 | 40.78 | 190 |
| 1721161560 | 40.909999 | -0.08 | -0.18 | 40.994999 | 40.994999 | 40.784999 | 76 |
| 1721075160 | 40.985 | -0.17 | -0.43 | 41.25 | 41.29 | 40.985 | 902 |
| 1720815960 | 41.159999 | 0.42 | 1.04 | 40.905 | 41.159999 | 40.83 | 11 |
| 1720729560 | 40.735 | 0.23 | 0.58 | 40.625 | 40.735 | 40.625 | 291 |
| 1720643220 | 40.5 | 0.33 | 0.81 | 40.475 | 40.5 | 40.475 | 129 |
| 1720556760 | 40.174999 | 0.12 | 0.30 | 40.365 | 40.365 | 40.174999 | 12 |
| 1720470360 | 40.055 | -0.1 | -0.26 | 40.01 | 40.195 | 40.01 | 45 |
| 1720211220 | 40.159999 | -0.07 | -0.17 | 40.049999 | 40.25 | 40.049999 | 301 |
| 1720124820 | 40.229999 | 0.02 | 0.06 | 40.315 | 40.34 | 40.2 | 146 |
| 1720038420 | 40.205 | 0.8 | 2.02 | 39.86 | 40.205 | 39.825 | 524 |
| 1719952020 | 39.409999 | -0.2 | -0.49 | 39.44 | 39.44 | 39.31 | 121 |
| 1719865620 | 39.604999 | -0.36 | -0.89 | 39.565 | 39.885 | 39.565 | 228 |
| 1719606420 | 39.96 | 0.2 | 0.52 | 39.895 | 39.96 | 39.885 | 4 |
| 1719520020 | 39.755 | 0.1 | 0.24 | 39.865 | 39.865 | 39.755 | 22 |
| 1719433620 | 39.659999 | -0.14 | -0.34 | 39.854999 | 39.854999 | 39.659999 | 631 |
| 1719347160 | 39.795 | -0.15 | -0.36 | 40.034999 | 40.034999 | 39.795 | 92 |
| 1719260820 | 39.94 | 0.06 | 0.15 | 39.65 | 39.94 | 39.65 | 443 |
| 1719001620 | 39.88 | -0.02 | -0.05 | 39.985 | 39.985 | 39.88 | 79 |
| 1718915160 | 39.9 | 0.17 | 0.44 | 39.9 | 39.9 | 39.9 | 26 |
| 1718828820 | 39.725 | -0.09 | -0.21 | 39.725 | 39.725 | 39.725 | 2 |
| 1718742360 | 39.81 | 0.68 | 1.72 | 39.715 | 39.81 | 39.445 | 271 |
| 1718656020 | 39.135 | -0.25 | -0.63 | 39.295 | 39.299999 | 39.135 | 86 |
| 1718396820 | 39.385 | -0.15 | -0.38 | 39.38 | 39.385 | 39.22 | 23 |
| 1718310420 | 39.534999 | 0 | 0.00 | 39.534999 | 39.534999 | 39.534999 | 0 |
| 1718224020 | 39.534999 | 0.2 | 0.52 | 39.205 | 39.685 | 39.19 | 217 |
| 1718137620 | 39.33 | 0 | 0.00 | 39.33 | 39.33 | 39.33 | 420 |
| 1718051220 | 39.33 | -0.07 | -0.18 | 39.4 | 39.635 | 39.28 | 2153 |
| 1717792020 | 39.4 | -0.09 | -0.24 | 39.725 | 39.725 | 39.385 | 240 |
| 1717705620 | 39.494999 | 0.15 | 0.38 | 39.43 | 39.494999 | 39.409999 | 19 |
| 1717619220 | 39.345 | 0.49 | 1.26 | 39.174999 | 39.345 | 39.13 | 83 |
| 1717532820 | 38.854999 | -0.36 | -0.91 | 38.95 | 38.96 | 38.799999 | 11 |
| 1717446420 | 39.21 | 0.41 | 1.06 | 39.385 | 39.385 | 39.13 | 296 |
| 1717187220 | 38.799999 | 0 | 0.00 | 39.17 | 39.17 | 38.799999 | 1085 |
| 1717100820 | 38.799999 | 0.23 | 0.61 | 38.354999 | 38.854999 | 38.354999 | 596 |
| 1717014420 | 38.565 | -0.48 | -1.22 | 38.475 | 38.565 | 38.475 | 1001 |
| 1716928020 | 39.04 | -0.2 | -0.52 | 39.04 | 39.04 | 39.04 | 1725 |
| 1716841560 | 39.244999 | 0.27 | 0.71 | 39.42 | 39.42 | 39.244999 | 78 |
| 1716582420 | 38.97 | -0.17 | -0.43 | 38.985 | 38.985 | 38.97 | 89 |
| 1716496020 | 39.14 | -0.56 | -1.40 | 39.795 | 39.795 | 39.14 | 78 |
| 1716409620 | 39.695 | -0.14 | -0.35 | 39.695 | 39.695 | 39.695 | 5 |
| 1716323160 | 39.835 | -0.21 | -0.52 | 39.825 | 39.835 | 39.67 | 344 |
| 1716236760 | 40.045 | 0.24 | 0.60 | 40.065 | 40.065 | 39.89 | 11 |
| 1715977620 | 39.805 | -0.15 | -0.36 | 39.49 | 39.805 | 39.49 | 307 |
| 1715891220 | 39.95 | 0.64 | 1.62 | 39.875 | 39.95 | 39.78 | 698 |
| 1715804820 | 39.315 | 0.2 | 0.51 | 39.284999 | 39.34 | 39.28 | 596 |
| 1715718420 | 39.115 | -0.15 | -0.38 | 39.049999 | 39.115 | 39.049999 | 2 |
| 1715631960 | 39.265 | 0.02 | 0.05 | 39.215 | 39.265 | 39.145 | 1765 |
| 1715372820 | 39.244999 | 0.18 | 0.46 | 39.08 | 39.244999 | 39.08 | 149 |
| 1715286420 | 39.065 | -0.22 | -0.56 | 39 | 39.065 | 38.854999 | 62 |
| 1715200020 | 39.284999 | 0.06 | 0.17 | 39.36 | 39.36 | 39.284999 | 303 |
| 1715113620 | 39.22 | 0.41 | 1.06 | 39.255 | 39.424999 | 39.2 | 841 |
| 1715027220 | 38.81 | 0.67 | 1.76 | 38.88 | 38.895 | 38.655 | 98 |
| 1714767960 | 38.14 | 0 | 0.00 | 38.14 | 38.14 | 38.14 | 0 |
| 1714681560 | 38.14 | -0.38 | -0.99 | 38.015 | 38.14 | 38 | 295 |
| 1714508820 | 38.52 | 0.15 | 0.38 | 38.52 | 38.52 | 38.52 | 2 |
| 1714422420 | 38.375 | 0.37 | 0.96 | 38.375 | 38.375 | 38.375 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
