HDAX Price CHF (0JEU)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.27 | 0.663295531483 | 945.28 | 964.25 | 945.28 | 0 | 0 | IX |
| 4 | 43.49 | 4.78933110147 | 908.06 | 964.25 | 908.06 | 0 | 0 | IX |
| 12 | -7.43 | -0.774781538718 | 958.98 | 992.2 | 907.2 | 0 | 0 | IX |
| 26 | 102.77 | 12.1079667287 | 848.78 | 992.2 | 848.78 | 0 | 0 | IX |
| 52 | 89.89 | 10.4321890305 | 861.66 | 992.2 | 769.45 | 0 | 0 | IX |
| 156 | -43.4 | -4.36202824263 | 994.95 | 1054.57 | 660.46 | 0 | 0 | IX |
| 260 | 75.42 | 8.60831155194 | 876.13 | 1054.57 | 559.42 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 951.55 | -6.09 | -0.64 | 951.55 | 951.55 | 951.55 | 0 |
| 1721061000 | 957.64 | -6.61 | -0.69 | 957.64 | 957.64 | 957.64 | 0 |
| 1720801800 | 964.25 | 13.57 | 1.43 | 964.25 | 964.25 | 964.25 | 0 |
| 1720715400 | 950.68 | 5.4 | 0.57 | 950.68 | 950.68 | 950.68 | 0 |
| 1720629000 | 945.28 | 11.82 | 1.27 | 945.28 | 945.28 | 945.28 | 0 |
| 1720542600 | 933.46 | -12.96 | -1.37 | 933.46 | 933.46 | 933.46 | 0 |
| 1720456200 | 946.42 | -0.69 | -0.07 | 946.42 | 946.42 | 946.42 | 0 |
| 1720197000 | 947.11 | 0.82 | 0.09 | 947.11 | 947.11 | 947.11 | 0 |
| 1720110600 | 946.29 | 3.42 | 0.36 | 946.29 | 946.29 | 946.29 | 0 |
| 1720024200 | 942.87 | 13.78 | 1.48 | 942.87 | 942.87 | 942.87 | 0 |
| 1719937800 | 929.09 | -6.04 | -0.65 | 929.09 | 929.09 | 929.09 | 0 |
| 1719851400 | 935.13 | 10.09 | 1.09 | 935.13 | 935.13 | 935.13 | 0 |
| 1719592200 | 925.04 | 2.21 | 0.24 | 925.04 | 925.04 | 925.04 | 0 |
| 1719505800 | 922.83 | 5.04 | 0.55 | 922.83 | 922.83 | 922.83 | 0 |
| 1719419400 | 917.79 | -1 | -0.11 | 917.79 | 917.79 | 917.79 | 0 |
| 1719333000 | 918.79 | -10 | -1.08 | 918.79 | 918.79 | 918.79 | 0 |
| 1719246600 | 928.79 | 13.7 | 1.50 | 928.79 | 928.79 | 928.79 | 0 |
| 1718987400 | 915.09 | -6.11 | -0.66 | 915.09 | 915.09 | 915.09 | 0 |
| 1718901000 | 921.2 | 13.14 | 1.45 | 921.2 | 921.2 | 921.2 | 0 |
| 1718814600 | 908.06 | -3 | -0.33 | 908.06 | 908.06 | 908.06 | 0 |
| 1718728200 | 911.06 | -2.5 | -0.27 | 911.06 | 911.06 | 911.06 | 0 |
| 1718641800 | 913.56 | 6.36 | 0.70 | 913.56 | 913.56 | 913.56 | 0 |
| 1718382600 | 907.2 | -24.31 | -2.61 | 907.2 | 907.2 | 907.2 | 0 |
| 1718296200 | 931.51 | -22.48 | -2.36 | 931.51 | 931.51 | 931.51 | 0 |
| 1718209800 | 953.99 | 14.49 | 1.54 | 953.99 | 953.99 | 953.99 | 0 |
| 1718123400 | 939.5 | -5.6 | -0.59 | 939.5 | 939.5 | 939.5 | 0 |
| 1718037000 | 945.1 | -9.65 | -1.01 | 945.1 | 945.1 | 945.1 | 0 |
| 1717777800 | 954.75 | -6.03 | -0.63 | 954.75 | 954.75 | 954.75 | 0 |
| 1717691400 | 960.78 | 1.19 | 0.12 | 960.78 | 960.78 | 960.78 | 0 |
| 1717605000 | 959.59 | 11.56 | 1.22 | 959.59 | 959.59 | 959.59 | 0 |
| 1717518600 | 948.03 | -16.27 | -1.69 | 948.03 | 948.03 | 948.03 | 0 |
| 1717432200 | 964.3 | 1.28 | 0.13 | 964.3 | 964.3 | 964.3 | 0 |
| 1717173000 | 963.02 | -0.26 | -0.03 | 963.02 | 963.02 | 963.02 | 0 |
| 1717086600 | 963.28 | -5.89 | -0.61 | 963.28 | 963.28 | 963.28 | 0 |
| 1717000200 | 969.17 | -13.92 | -1.42 | 969.17 | 969.17 | 969.17 | 0 |
| 1716913800 | 983.09 | -7.33 | -0.74 | 983.09 | 983.09 | 983.09 | 0 |
| 1716827400 | 990.42 | 4.67 | 0.47 | 990.42 | 990.42 | 990.42 | 0 |
| 1716568200 | 985.75 | 2.5 | 0.25 | 985.75 | 985.75 | 985.75 | 0 |
| 1716481800 | 983.25 | -1.19 | -0.12 | 983.25 | 983.25 | 983.25 | 0 |
| 1716395400 | 984.44 | 1.13 | 0.11 | 984.44 | 984.44 | 984.44 | 0 |
| 1716309000 | 983.31 | -3.44 | -0.35 | 983.31 | 983.31 | 983.31 | 0 |
| 1716222600 | 986.75 | 3.92 | 0.40 | 986.75 | 986.75 | 986.75 | 0 |
| 1715963400 | 982.83 | -0.38 | -0.04 | 982.83 | 982.83 | 982.83 | 0 |
| 1715877000 | 983.21 | -8.99 | -0.91 | 983.21 | 983.21 | 983.21 | 0 |
| 1715790600 | 992.2 | 8.64 | 0.88 | 992.2 | 992.2 | 992.2 | 0 |
| 1715704200 | 983.56 | 2.56 | 0.26 | 983.56 | 983.56 | 983.56 | 0 |
| 1715617800 | 981 | 1.02 | 0.10 | 981 | 981 | 981 | 0 |
| 1715358600 | 979.98 | 4.16 | 0.43 | 979.98 | 979.98 | 979.98 | 0 |
| 1715272200 | 975.82 | 2.97 | 0.31 | 975.82 | 975.82 | 975.82 | 0 |
| 1715185800 | 972.85 | 1.83 | 0.19 | 972.85 | 972.85 | 972.85 | 0 |
| 1715099400 | 971.02 | 13.49 | 1.41 | 971.02 | 971.02 | 971.02 | 0 |
| 1715013000 | 957.53 | 9.15 | 0.96 | 957.53 | 957.53 | 957.53 | 0 |
| 1714753800 | 948.38 | 2.92 | 0.31 | 948.38 | 948.38 | 948.38 | 0 |
| 1714667400 | 945.46 | -6.28 | -0.66 | 945.46 | 945.46 | 945.46 | 0 |
| 1714494600 | 951.74 | -4.22 | -0.44 | 951.74 | 951.74 | 951.74 | 0 |
| 1714408200 | 955.96 | -2.59 | -0.27 | 955.96 | 955.96 | 955.96 | 0 |
| 1714149000 | 958.55 | 6.51 | 0.68 | 958.55 | 958.55 | 958.55 | 0 |
| 1714062600 | 952.04 | -6.94 | -0.72 | 952.04 | 952.04 | 952.04 | 0 |
| 1713976200 | 958.98 | -0.74 | -0.08 | 958.98 | 958.98 | 958.98 | 0 |
| 1713889800 | 959.72 | 17.21 | 1.83 | 959.72 | 959.72 | 959.72 | 0 |
| 1713803400 | 942.51 | 6.88 | 0.74 | 942.51 | 942.51 | 942.51 | 0 |
| 1713544200 | 935.63 | -6.89 | -0.73 | 935.63 | 935.63 | 935.63 | 0 |
| 1713457800 | 942.52 | 4.87 | 0.52 | 942.52 | 942.52 | 942.52 | 0 |
| 1713371400 | 937.65 | 0.79 | 0.08 | 937.65 | 937.65 | 937.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
