DAX ex Financials 30 Price Return (2DWI)
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 | 10.6 | 0.383305248389 | 2765.42 | 2847.07 | 2765.42 | 0 | 0 | IX |
| 4 | -10.74 | -0.385393790639 | 2786.76 | 2856.82 | 2715.68 | 0 | 0 | IX |
| 12 | 8.16 | 0.294812598903 | 2767.86 | 2865.52 | 2593.83 | 0 | 0 | IX |
| 26 | -15.75 | -0.564158222203 | 2791.77 | 2915.95 | 2593.83 | 0 | 0 | IX |
| 52 | 245.62 | 9.70676572874 | 2530.4 | 2915.95 | 2328.69 | 0 | 0 | IX |
| 156 | -130.71 | -4.49680568887 | 2906.73 | 3090.7 | 2037.52 | 0 | 0 | IX |
| 260 | 366.54 | 15.2124109766 | 2409.48 | 3090.7 | 1567.39 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 2776.02 | -60.52 | -2.13 | 2831.14 | 2831.88 | 2775.85 | 0 |
| 1726763400 | 2836.54 | 37.72 | 1.35 | 2822.18 | 2847.07 | 2815.48 | 0 |
| 1726677000 | 2798.82 | 0.49 | 0.02 | 2796.64 | 2806.66 | 2790.4 | 0 |
| 1726590600 | 2798.33 | 19.71 | 0.71 | 2784.58 | 2812.52 | 2784.58 | 0 |
| 1726504200 | 2778.62 | -12.98 | -0.46 | 2783.2 | 2785.15 | 2774 | 0 |
| 1726245000 | 2791.6 | 30.05 | 1.09 | 2765.42 | 2796.77 | 2765.42 | 0 |
| 1726158600 | 2761.55 | 27.3 | 1.00 | 2748.28 | 2775.17 | 2745.1 | 0 |
| 1726072200 | 2734.25 | 11.23 | 0.41 | 2729.81 | 2747.65 | 2715.68 | 0 |
| 1725985800 | 2723.02 | -35.77 | -1.30 | 2755.26 | 2763.68 | 2718.17 | 0 |
| 1725899400 | 2758.79 | 14.66 | 0.53 | 2755.91 | 2763.93 | 2744.71 | 0 |
| 1725640200 | 2744.13 | -41.83 | -1.50 | 2780.7199 | 2788.8 | 2739.7399 | 0 |
| 1725553800 | 2785.96 | -3 | -0.11 | 2780.9899 | 2800.12 | 2776.69 | 0 |
| 1725467400 | 2788.96 | -24.87 | -0.88 | 2789.2399 | 2796.9699 | 2779.61 | 0 |
| 1725381000 | 2813.83 | -32.53 | -1.14 | 2848.09 | 2853.29 | 2811.4 | 0 |
| 1725294600 | 2846.36 | -0.03 | -0.00 | 2845.4 | 2848.38 | 2824.41 | 0 |
| 1725035400 | 2846.39 | 2.6 | 0.09 | 2842.76 | 2856.82 | 2839.89 | 0 |
| 1724949000 | 2843.79 | 25.5 | 0.90 | 2820.2399 | 2845.34 | 2818.29 | 0 |
| 1724862600 | 2818.29 | 12.69 | 0.45 | 2810.21 | 2829.11 | 2810.21 | 0 |
| 1724776200 | 2805.6 | 9.38 | 0.34 | 2799.12 | 2814.04 | 2796.53 | 0 |
| 1724689800 | 2796.2199 | -3.46 | -0.12 | 2795.25 | 2799.92 | 2787.18 | 0 |
| 1724430600 | 2799.68 | 19.07 | 0.69 | 2786.76 | 2805.13 | 2781.51 | 0 |
| 1724344200 | 2780.61 | 1.96 | 0.07 | 2777.84 | 2790.81 | 2777.29 | 0 |
| 1724257800 | 2778.65 | 15.42 | 0.56 | 2763.18 | 2783.38 | 2762.2 | 0 |
| 1724171400 | 2763.23 | -12.76 | -0.46 | 2782.53 | 2785.12 | 2762.45 | 0 |
| 1724085000 | 2775.9899 | 13.31 | 0.48 | 2764.23 | 2783.41 | 2759.93 | 0 |
| 1723825800 | 2762.68 | 19.39 | 0.71 | 2751.4 | 2771.29 | 2749.59 | 0 |
| 1723739400 | 2743.29 | 40.38 | 1.49 | 2712.84 | 2747.71 | 2706.36 | 0 |
| 1723653000 | 2702.91 | 7.01 | 0.26 | 2706.4 | 2712.46 | 2694.59 | 0 |
| 1723566600 | 2695.9 | 11.89 | 0.44 | 2693.25 | 2695.9 | 2673.66 | 0 |
| 1723480200 | 2684.01 | -1.36 | -0.05 | 2692.43 | 2699.28 | 2679.02 | 0 |
| 1723221000 | 2685.37 | 2.17 | 0.08 | 2683.76 | 2698.2399 | 2671.37 | 0 |
| 1723134600 | 2683.2 | 10.65 | 0.40 | 2661.8 | 2684.41 | 2647.11 | 0 |
| 1723048200 | 2672.55 | 36.31 | 1.38 | 2643.71 | 2682.9699 | 2640.11 | 0 |
| 1722961800 | 2636.2399 | -4.23 | -0.16 | 2644.19 | 2662.58 | 2619.03 | 0 |
| 1722875400 | 2640.4699 | -44.1 | -1.64 | 2660.86 | 2660.86 | 2593.83 | 0 |
| 1722616200 | 2684.57 | -67.37 | -2.45 | 2739.52 | 2739.83 | 2678.95 | 0 |
| 1722529800 | 2751.94 | -59.82 | -2.13 | 2808.57 | 2808.57 | 2748.75 | 0 |
| 1722443400 | 2811.76 | 9.44 | 0.34 | 2804.39 | 2819.93 | 2798.88 | 0 |
| 1722357000 | 2802.32 | 4.04 | 0.14 | 2803.4699 | 2815.08 | 2798.05 | 0 |
| 1722270600 | 2798.28 | -7.43 | -0.26 | 2814.91 | 2824.25 | 2795.6 | 0 |
| 1722011400 | 2805.71 | 17.34 | 0.62 | 2786.62 | 2806.4 | 2773.2399 | 0 |
| 1721925000 | 2788.37 | -17.46 | -0.62 | 2794.21 | 2794.21 | 2762.17 | 0 |
| 1721838600 | 2805.83 | -16.72 | -0.59 | 2809.9699 | 2813.44 | 2799.1 | 0 |
| 1721752200 | 2822.55 | 11.3 | 0.40 | 2804.15 | 2839.28 | 2802.73 | 0 |
| 1721665800 | 2811.25 | 35.67 | 1.29 | 2787.32 | 2820.82 | 2786.95 | 0 |
| 1721406600 | 2775.58 | -32.68 | -1.16 | 2807.92 | 2807.92 | 2773.93 | 0 |
| 1721320200 | 2808.26 | -5.34 | -0.19 | 2814.11 | 2832.6 | 2807.7199 | 0 |
| 1721233800 | 2813.6 | -8.03 | -0.28 | 2821.14 | 2828 | 2799.2 | 0 |
| 1721147400 | 2821.63 | -9.85 | -0.35 | 2831.17 | 2831.17 | 2810.32 | 0 |
| 1721061000 | 2831.48 | -29.3 | -1.02 | 2858.89 | 2858.89 | 2829.9 | 0 |
| 1720801800 | 2860.78 | 34.1 | 1.21 | 2826.66 | 2865.52 | 2826.66 | 0 |
| 1720715400 | 2826.68 | 26.77 | 0.96 | 2800.33 | 2831.73 | 2800.32 | 0 |
| 1720629000 | 2799.91 | 26.32 | 0.95 | 2773.73 | 2802.76 | 2773.73 | 0 |
| 1720542600 | 2773.59 | -36.54 | -1.30 | 2809.95 | 2810.17 | 2770.17 | 0 |
| 1720456200 | 2810.13 | -3.94 | -0.14 | 2813.93 | 2836.08 | 2808.64 | 0 |
| 1720197000 | 2814.07 | 5.92 | 0.21 | 2808.17 | 2843.51 | 2805.98 | 0 |
| 1720110600 | 2808.15 | 11.49 | 0.41 | 2797.02 | 2812.3 | 2797.02 | 0 |
| 1720024200 | 2796.66 | 33.24 | 1.20 | 2765.9 | 2800.84 | 2765.9 | 0 |
| 1719937800 | 2763.42 | -12.81 | -0.46 | 2776.09 | 2776.09 | 2744.73 | 0 |
| 1719851400 | 2776.23 | 1.2 | 0.04 | 2775.25 | 2807.6 | 2775.09 | 0 |
| 1719592200 | 2775.03 | 7.2 | 0.26 | 2767.86 | 2793.41 | 2767.86 | 0 |
| 1719505800 | 2767.83 | 3.2 | 0.12 | 2764.66 | 2776.44 | 2760.45 | 0 |
| 1719419400 | 2764.63 | -2.22 | -0.08 | 2766.64 | 2795.2399 | 2748.77 | 0 |
| 1719333000 | 2766.85 | -6.47 | -0.23 | 2769.13 | 2770.4699 | 2749.06 | 0 |
| 1719246600 | 2773.32 | 31.78 | 1.16 | 2742.05 | 2779.27 | 2742.05 | 0 |
| 1718987400 | 2741.54 | -20.17 | -0.73 | 2761.81 | 2762.2 | 2732.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
