Xtrackers SLI UCITS ETF 1D ETF (DXS0)
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 | 217.05 | 0.9 | 0.42 | 216.3 | 217.05 | 216.3 | 101 |
| 1721939160 | 216.15 | -0.2 | -0.09 | 215.9 | 216.15 | 215.25 | 628 |
| 1721852820 | 216.35 | 1 | 0.46 | 215.5 | 216.55 | 215.2 | 181 |
| 1721766420 | 215.35 | -0.55 | -0.25 | 216.45 | 216.75 | 215 | 662 |
| 1721679960 | 215.9 | 2.05 | 0.96 | 214.35 | 216.05 | 214.2 | 344 |
| 1721420760 | 213.85 | -1.9 | -0.88 | 213.45 | 213.85 | 213.45 | 113 |
| 1721334360 | 215.75 | -0.7 | -0.32 | 215.9 | 216.45 | 215 | 170 |
| 1721248020 | 216.45 | 1.1 | 0.51 | 215.4 | 216.45 | 214.7 | 460 |
| 1721161560 | 215.35 | 0.6 | 0.28 | 214.65 | 215.35 | 213.05 | 319 |
| 1721075160 | 214.75 | -1.9 | -0.88 | 216.4 | 216.9 | 214.75 | 903 |
| 1720815960 | 216.65 | 0.75 | 0.35 | 215.05 | 216.75 | 215.05 | 482 |
| 1720729560 | 215.9 | 2.05 | 0.96 | 214.45 | 215.9 | 214.3 | 468 |
| 1720643220 | 213.85 | 0.5 | 0.23 | 212.45 | 213.85 | 212.45 | 145 |
| 1720556760 | 213.35 | 0.7 | 0.33 | 211.95 | 214.1 | 211.95 | 507 |
| 1720470360 | 212.65 | 0.45 | 0.21 | 212.55 | 213.6 | 212.4 | 286 |
| 1720211220 | 212.2 | -0.85 | -0.40 | 212.9 | 213.45 | 212.2 | 251 |
| 1720124820 | 213.05 | 1.85 | 0.88 | 210.8 | 213.3 | 210.8 | 1169 |
| 1720038420 | 211.2 | 1.05 | 0.50 | 211.05 | 211.5 | 211 | 325 |
| 1719952020 | 210.15 | -1.65 | -0.78 | 210 | 210.4 | 209.85 | 567 |
| 1719865620 | 211.8 | -1.75 | -0.82 | 213.65 | 213.85 | 211.7 | 696 |
| 1719606420 | 213.55 | -0.15 | -0.07 | 213.3 | 213.55 | 213.2 | 61 |
| 1719520020 | 213.7 | -0.35 | -0.16 | 214.15 | 214.25 | 213.35 | 281 |
| 1719433620 | 214.05 | 0.1 | 0.05 | 216.45 | 216.45 | 214.05 | 58 |
| 1719347160 | 213.95 | -1.9 | -0.88 | 214.5 | 214.6 | 213.95 | 185 |
| 1719260820 | 215.85 | 1.15 | 0.54 | 214.75 | 215.85 | 213.6 | 247 |
| 1719001620 | 214.7 | -0.85 | -0.39 | 216.2 | 216.2 | 214.7 | 38 |
| 1718915160 | 215.55 | -0.95 | -0.44 | 216.85 | 216.85 | 215.55 | 199 |
| 1718828820 | 216.5 | 0.9 | 0.42 | 216.65 | 216.65 | 216.3 | 242 |
| 1718742360 | 215.6 | 0.65 | 0.30 | 215.45 | 215.7 | 214.7 | 1071 |
| 1718656020 | 214.95 | -1 | -0.46 | 214.95 | 216.05 | 213.85 | 491 |
| 1718396820 | 215.95 | -0.35 | -0.16 | 215.45 | 216.1 | 214.7 | 288 |
| 1718310420 | 216.3 | 0.6 | 0.28 | 215.35 | 216.3 | 213.85 | 265 |
| 1718224020 | 215.7 | 1 | 0.47 | 214.45 | 215.95 | 214.45 | 222 |
| 1718137620 | 214.7 | -0.65 | -0.30 | 216.2 | 216.2 | 214.45 | 110 |
| 1718051220 | 215.35 | -0.6 | -0.28 | 216.65 | 216.65 | 215.35 | 341 |
| 1717792020 | 215.95 | 0.3 | 0.14 | 215.9 | 216.1 | 215.55 | 92 |
| 1717705620 | 215.65 | 1.4 | 0.65 | 215 | 215.65 | 215 | 99 |
| 1717619220 | 214.25 | 2.4 | 1.13 | 213.2 | 214.25 | 213.05 | 81 |
| 1717532820 | 211.85 | 1.25 | 0.59 | 210.5 | 212.45 | 210.5 | 138 |
| 1717446420 | 210.6 | 0.45 | 0.21 | 212 | 212 | 210.5 | 302 |
| 1717187220 | 210.15 | 2.65 | 1.28 | 209.3 | 210.4 | 208.55 | 143 |
| 1717100820 | 207.5 | 1.75 | 0.85 | 205.9 | 207.5 | 205.8 | 130 |
| 1717014420 | 205.75 | -0.3 | -0.15 | 205.95 | 206.2 | 205.75 | 116 |
| 1716928020 | 206.05 | -2.85 | -1.36 | 208.15 | 208.15 | 206.05 | 136 |
| 1716841560 | 208.9 | 1.45 | 0.70 | 207.8 | 208.9 | 207.55 | 22 |
| 1716582420 | 207.45 | -1.25 | -0.60 | 208.85 | 208.85 | 207.4 | 535 |
| 1716496020 | 208.7 | 1.45 | 0.70 | 208.25 | 209.9 | 208.2 | 253 |
| 1716409620 | 207.25 | -1.2 | -0.58 | 207.45 | 207.85 | 207.05 | 782 |
| 1716323160 | 208.45 | -1.45 | -0.69 | 210.65 | 211.25 | 208.35 | 1303 |
| 1716236760 | 209.9 | 0.75 | 0.36 | 209.35 | 209.9 | 209.25 | 606 |
| 1715977620 | 209.15 | 0.7 | 0.34 | 210 | 210 | 209.1 | 139 |
| 1715891220 | 208.45 | 0.4 | 0.19 | 208.1 | 209.7 | 208.1 | 1394 |
| 1715804820 | 208.05 | 2.15 | 1.04 | 207.05 | 208.25 | 207.05 | 329 |
| 1715718420 | 205.9 | 1.5 | 0.73 | 204.55 | 206.2 | 204.55 | 129 |
| 1715631960 | 204.4 | -1.9 | -0.92 | 206.6 | 206.6 | 204.4 | 186 |
| 1715372820 | 206.3 | 2.55 | 1.25 | 205.7 | 206.3 | 205 | 1095 |
| 1715286420 | 203.75 | 0.25 | 0.12 | 203.35 | 203.75 | 203.35 | 30 |
| 1715200020 | 203.5 | 1.25 | 0.62 | 202.25 | 203.6 | 202.25 | 374 |
| 1715113620 | 202.25 | 2.53 | 1.27 | 201 | 202.35 | 200.85 | 118 |
| 1715027220 | 199.72 | 0.54 | 0.27 | 199.1 | 200.5 | 199.1 | 457 |
| 1714768020 | 199.18 | 2.56 | 1.30 | 198.2 | 200 | 198.12 | 47 |
| 1714681560 | 196.62 | -1.08 | -0.55 | 197.7 | 198.02 | 196.62 | 540 |
| 1714508820 | 197.7 | -1.68 | -0.84 | 198.08 | 198.08 | 197.48 | 44 |
| 1714422420 | 199.38 | 0.62 | 0.31 | 199.46 | 199.86 | 199.34 | 420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
