HDAX Price CHF (0JEU)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.31 | 1.78147499514 | 1027.8 | 1051.9 | 1027.8 | 0 | 0 | IX |
| 4 | 71.79 | 7.36821578126 | 974.32 | 1051.9 | 969.92 | 0 | 0 | IX |
| 12 | 93.66 | 9.83358706494 | 952.45 | 1051.9 | 927.03 | 0 | 0 | IX |
| 26 | 122.1 | 13.2141427041 | 924.01 | 1051.9 | 851.05 | 0 | 0 | IX |
| 52 | 176.95 | 20.3587371715 | 869.16 | 1051.9 | 851.05 | 0 | 0 | IX |
| 156 | 85.49 | 8.89946076492 | 960.62 | 1051.9 | 660.46 | 0 | 0 | IX |
| 260 | 134 | 14.69121049 | 912.11 | 1054.57 | 559.42 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 7.29 | 0.70 | 1045.43 | 1045.43 | 1045.43 | 0 |
| 1737567000 | 1038.14 | 10.34 | 1.01 | 1038.14 | 1038.14 | 1038.14 | 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 |
| 1735320600 | 975.98 | 10.13 | 1.05 | 975.98 | 975.98 | 975.98 | 0 |
| 1734975000 | 965.85 | 4.27 | 0.44 | 965.85 | 965.85 | 965.85 | 0 |
| 1734715800 | 961.58 | -5.15 | -0.53 | 961.58 | 961.58 | 961.58 | 0 |
| 1734629400 | 966.73 | -16.91 | -1.72 | 966.73 | 966.73 | 966.73 | 0 |
| 1734543000 | 983.64 | -5.05 | -0.51 | 983.64 | 983.64 | 983.64 | 0 |
| 1734456600 | 988.69 | -2.06 | -0.21 | 988.69 | 988.69 | 988.69 | 0 |
| 1734370200 | 990.75 | -4.95 | -0.50 | 990.75 | 990.75 | 990.75 | 0 |
| 1734111000 | 995.7 | 4.9 | 0.49 | 995.7 | 995.7 | 995.7 | 0 |
| 1734024600 | 990.8 | 3.85 | 0.39 | 990.8 | 990.8 | 990.8 | 0 |
| 1733938200 | 986.95 | 4.34 | 0.44 | 986.95 | 986.95 | 986.95 | 0 |
| 1733851800 | 982.61 | -2.71 | -0.28 | 982.61 | 982.61 | 982.61 | 0 |
| 1733765400 | 985.32 | -0.67 | -0.07 | 985.32 | 985.32 | 985.32 | 0 |
| 1733506200 | 985.99 | -2.18 | -0.22 | 985.99 | 985.99 | 985.99 | 0 |
| 1733419800 | 988.17 | 6.93 | 0.71 | 988.17 | 988.17 | 988.17 | 0 |
| 1733333400 | 981.24 | 8.8 | 0.90 | 981.24 | 981.24 | 981.24 | 0 |
| 1733247000 | 972.44 | 5.73 | 0.59 | 972.44 | 972.44 | 972.44 | 0 |
| 1733160600 | 966.71 | 11.75 | 1.23 | 966.71 | 966.71 | 966.71 | 0 |
| 1732901400 | 954.96 | 7.39 | 0.78 | 954.96 | 954.96 | 954.96 | 0 |
| 1732815000 | 947.57 | 8.27 | 0.88 | 947.57 | 947.57 | 947.57 | 0 |
| 1732728600 | 939.3 | -0.22 | -0.02 | 939.3 | 939.3 | 939.3 | 0 |
| 1732642200 | 939.52 | -6.55 | -0.69 | 939.52 | 939.52 | 939.52 | 0 |
| 1732555800 | 946.07 | 6.08 | 0.65 | 946.07 | 946.07 | 946.07 | 0 |
| 1732296600 | 939.99 | 9.01 | 0.97 | 939.99 | 939.99 | 939.99 | 0 |
| 1732210200 | 930.98 | 3.95 | 0.43 | 930.98 | 930.98 | 930.98 | 0 |
| 1732123800 | 927.03 | -5.33 | -0.57 | 927.03 | 927.03 | 927.03 | 0 |
| 1732037400 | 932.36 | -9.38 | -1.00 | 932.36 | 932.36 | 932.36 | 0 |
| 1731951000 | 941.74 | -0.88 | -0.09 | 941.74 | 941.74 | 941.74 | 0 |
| 1731691800 | 942.62 | -5.1 | -0.54 | 942.62 | 942.62 | 942.62 | 0 |
| 1731605400 | 947.72 | 15.77 | 1.69 | 947.72 | 947.72 | 947.72 | 0 |
| 1731519000 | 931.95 | -2.42 | -0.26 | 931.95 | 931.95 | 931.95 | 0 |
| 1731432600 | 934.37 | -21.97 | -2.30 | 934.37 | 934.37 | 934.37 | 0 |
| 1731346200 | 956.34 | 10.29 | 1.09 | 956.34 | 956.34 | 956.34 | 0 |
| 1731087000 | 946.05 | -10.4 | -1.09 | 946.05 | 946.05 | 946.05 | 0 |
| 1731000600 | 956.45 | 17.06 | 1.82 | 956.45 | 956.45 | 956.45 | 0 |
| 1730914200 | 939.39 | -13.06 | -1.37 | 939.39 | 939.39 | 939.39 | 0 |
| 1730827800 | 952.45 | 7.2 | 0.76 | 952.45 | 952.45 | 952.45 | 0 |
| 1730741400 | 945.25 | -8.6 | -0.90 | 945.25 | 945.25 | 945.25 | 0 |
| 1730482200 | 953.85 | 14.13 | 1.50 | 953.85 | 953.85 | 953.85 | 0 |
| 1730395800 | 939.72 | -11.3 | -1.19 | 939.72 | 939.72 | 939.72 | 0 |
| 1730309400 | 951.02 | -7.35 | -0.77 | 951.02 | 951.02 | 951.02 | 0 |
| 1730223000 | 958.37 | -2.56 | -0.27 | 958.37 | 958.37 | 958.37 | 0 |
| 1730136600 | 960.93 | 1.55 | 0.16 | 960.93 | 960.93 | 960.93 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
