HDAX Price CHF (0JEU)
DBI
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 | -24.52 | -2.16160939401 | 1134.34 | 1141.08 | 1120.97 | 0 | 0 | IX |
| 4 | 15.11 | 1.38027422788 | 1094.71 | 1166.88 | 1083.31 | 0 | 0 | IX |
| 12 | 139.9 | 14.4238700099 | 969.92 | 1166.88 | 969.92 | 0 | 0 | IX |
| 26 | 151.75 | 15.8391349275 | 958.07 | 1166.88 | 927.03 | 0 | 0 | IX |
| 52 | 130.29 | 13.3012771431 | 979.53 | 1166.88 | 851.05 | 0 | 0 | IX |
| 156 | 217.37 | 24.3565465852 | 892.45 | 1166.88 | 660.46 | 0 | 0 | IX |
| 260 | 456.22 | 69.8011015912 | 653.6 | 1166.88 | 632.44 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743096600 | 1120.97 | -9.2 | -0.81 | 1120.97 | 1120.97 | 1120.97 | 0 |
| 1743010200 | 1130.17 | -10.91 | -0.96 | 1130.17 | 1130.17 | 1130.17 | 0 |
| 1742923800 | 1141.08 | 9.82 | 0.87 | 1141.08 | 1141.08 | 1141.08 | 0 |
| 1742837400 | 1131.26 | -3.08 | -0.27 | 1131.26 | 1131.26 | 1131.26 | 0 |
| 1742578200 | 1134.34 | -9.44 | -0.83 | 1134.34 | 1134.34 | 1134.34 | 0 |
| 1742491800 | 1143.78 | -15.53 | -1.34 | 1143.78 | 1143.78 | 1143.78 | 0 |
| 1742405400 | 1159.31 | -7.4 | -0.63 | 1159.31 | 1159.31 | 1159.31 | 0 |
| 1742319000 | 1166.71 | 7.58 | 0.65 | 1166.71 | 1166.71 | 1166.71 | 0 |
| 1742232600 | 1159.13 | 8.23 | 0.72 | 1159.13 | 1159.13 | 1159.13 | 0 |
| 1741973400 | 1150.9 | 23.65 | 2.10 | 1150.9 | 1150.9 | 1150.9 | 0 |
| 1741887000 | 1127.25 | -8.87 | -0.78 | 1127.25 | 1127.25 | 1127.25 | 0 |
| 1741800600 | 1136.1199 | 19.12 | 1.71 | 1136.1199 | 1136.1199 | 1136.1199 | 0 |
| 1741714200 | 1117 | -7.24 | -0.64 | 1117 | 1117 | 1117 | 0 |
| 1741627800 | 1124.24 | -18.01 | -1.58 | 1124.24 | 1124.24 | 1124.24 | 0 |
| 1741368600 | 1142.25 | -24.63 | -2.11 | 1142.25 | 1142.25 | 1142.25 | 0 |
| 1741282200 | 1166.88 | 20.74 | 1.81 | 1166.88 | 1166.88 | 1166.88 | 0 |
| 1741195800 | 1146.14 | 62.83 | 5.80 | 1146.14 | 1146.14 | 1146.14 | 0 |
| 1741109400 | 1083.31 | -44.58 | -3.95 | 1083.31 | 1083.31 | 1083.31 | 0 |
| 1741023000 | 1127.89 | 33.18 | 3.03 | 1127.89 | 1127.89 | 1127.89 | 0 |
| 1740763800 | 1094.71 | 1.7 | 0.16 | 1094.71 | 1094.71 | 1094.71 | 0 |
| 1740677400 | 1093.01 | -13.12 | -1.19 | 1093.01 | 1093.01 | 1093.01 | 0 |
| 1740591000 | 1106.13 | 20.11 | 1.85 | 1106.13 | 1106.13 | 1106.13 | 0 |
| 1740504600 | 1086.02 | -1.16 | -0.11 | 1086.02 | 1086.02 | 1086.02 | 0 |
| 1740418200 | 1087.18 | 6.21 | 0.57 | 1087.18 | 1087.18 | 1087.18 | 0 |
| 1740159000 | 1080.97 | -3.27 | -0.30 | 1080.97 | 1080.97 | 1080.97 | 0 |
| 1740072600 | 1084.24 | -5.5 | -0.50 | 1084.24 | 1084.24 | 1084.24 | 0 |
| 1739986200 | 1089.74 | -23.24 | -2.09 | 1089.74 | 1089.74 | 1089.74 | 0 |
| 1739899800 | 1112.98 | 2.26 | 0.20 | 1112.98 | 1112.98 | 1112.98 | 0 |
| 1739813400 | 1110.72 | 15.3 | 1.40 | 1110.72 | 1110.72 | 1110.72 | 0 |
| 1739554200 | 1095.42 | -7.95 | -0.72 | 1095.42 | 1095.42 | 1095.42 | 0 |
| 1739467800 | 1103.3699 | 19.65 | 1.81 | 1103.3699 | 1103.3699 | 1103.3699 | 0 |
| 1739381400 | 1083.72 | 8.52 | 0.79 | 1083.72 | 1083.72 | 1083.72 | 0 |
| 1739295000 | 1075.2 | 10.57 | 0.99 | 1075.2 | 1075.2 | 1075.2 | 0 |
| 1739208600 | 1064.63 | 4.86 | 0.46 | 1064.63 | 1064.63 | 1064.63 | 0 |
| 1738949400 | 1059.77 | -2.98 | -0.28 | 1059.77 | 1059.77 | 1059.77 | 0 |
| 1738863000 | 1062.75 | 15.7 | 1.50 | 1062.75 | 1062.75 | 1062.75 | 0 |
| 1738776600 | 1047.05 | 2.04 | 0.20 | 1047.05 | 1047.05 | 1047.05 | 0 |
| 1738690200 | 1045.01 | 2.89 | 0.28 | 1045.01 | 1045.01 | 1045.01 | 0 |
| 1738603800 | 1042.1199 | -18.45 | -1.74 | 1042.1199 | 1042.1199 | 1042.1199 | 0 |
| 1738344600 | 1060.57 | -2.56 | -0.24 | 1060.57 | 1060.57 | 1060.57 | 0 |
| 1738258200 | 1063.13 | 7.87 | 0.75 | 1063.13 | 1063.13 | 1063.13 | 0 |
| 1738171800 | 1055.26 | 9.15 | 0.87 | 1055.26 | 1055.26 | 1055.26 | 0 |
| 1738085400 | 1046.1099 | 5.44 | 0.52 | 1046.1099 | 1046.1099 | 1046.1099 | 0 |
| 1737999000 | 1040.67 | -11.23 | -1.07 | 1040.67 | 1040.67 | 1040.67 | 0 |
| 1737739800 | 1051.9 | 6.47 | 0.62 | 1051.9 | 1051.9 | 1051.9 | 0 |
| 1737653400 | 1045.43 | 17.63 | 1.72 | 1045.43 | 1045.43 | 1045.43 | 0 |
| 1737567000 | 1027.8 | 0 | 0.00 | 1027.8 | 1027.8 | 1027.8 | 0 |
| 1737480600 | 1027.8 | 1.62 | 0.16 | 1027.8 | 1027.8 | 1027.8 | 0 |
| 1737394200 | 1026.18 | 8.31 | 0.82 | 1026.18 | 1026.18 | 1026.18 | 0 |
| 1737135000 | 1017.87 | 14.43 | 1.44 | 1017.87 | 1017.87 | 1017.87 | 0 |
| 1737048600 | 1003.44 | 3.18 | 0.32 | 1003.44 | 1003.44 | 1003.44 | 0 |
| 1736962200 | 1000.26 | 12.36 | 1.25 | 1000.26 | 1000.26 | 1000.26 | 0 |
| 1736875800 | 987.9 | 10.12 | 1.03 | 987.9 | 987.9 | 987.9 | 0 |
| 1736789400 | 977.78 | -6.39 | -0.65 | 977.78 | 977.78 | 977.78 | 0 |
| 1736530200 | 984.17 | -5.81 | -0.59 | 984.17 | 984.17 | 984.17 | 0 |
| 1736443800 | 989.98 | 0.09 | 0.01 | 989.98 | 989.98 | 989.98 | 0 |
| 1736357400 | 989.89 | -4.98 | -0.50 | 989.89 | 989.89 | 989.89 | 0 |
| 1736271000 | 994.87 | 6.83 | 0.69 | 994.87 | 994.87 | 994.87 | 0 |
| 1736184600 | 988.04 | 18.12 | 1.87 | 988.04 | 988.04 | 988.04 | 0 |
| 1735925400 | 969.92 | -4.4 | -0.45 | 969.92 | 969.92 | 969.92 | 0 |
| 1735839000 | 974.32 | -0.02 | -0.00 | 974.32 | 974.32 | 974.32 | 0 |
| 1735579800 | 974.34 | -1.64 | -0.17 | 974.34 | 974.34 | 974.34 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
