CDAX NR EUR (4JC1)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.81 | -3.28398514732 | 207.37 | 207.37 | 197.04 | 0 | 0 | IX |
| 4 | 1.18 | 0.591834687531 | 199.38 | 207.83 | 196.58 | 0 | 0 | IX |
| 12 | 24.37 | 13.8316590045 | 176.19 | 207.83 | 173.51 | 0 | 0 | IX |
| 26 | 33.22 | 19.8517987331 | 167.34 | 207.83 | 166.42 | 0 | 0 | IX |
| 52 | 38.72 | 23.9248640633 | 161.84 | 207.83 | 152.24 | 0 | 0 | IX |
| 156 | 65.49 | 48.4859702377 | 135.07 | 207.83 | 110.58 | 0 | 0 | IX |
| 260 | 62.36 | 45.1230101302 | 138.2 | 207.83 | 110.58 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 199.43 | -1.03 | -0.51 | 200.46 | 201.01 | 198.15 | 0 |
| 1741800600 | 200.46 | 2.94 | 1.49 | 197.52 | 201.27 | 197.52 | 0 |
| 1741714200 | 197.52 | -2.88 | -1.44 | 200.4 | 202.02 | 197.04 | 0 |
| 1741627800 | 200.4 | -3.29 | -1.62 | 203.69 | 205.13 | 199.34 | 0 |
| 1741368600 | 203.69 | -3.68 | -1.77 | 207.37 | 207.37 | 202.5 | 0 |
| 1741282200 | 207.37 | 3.11 | 1.52 | 204.26 | 207.83 | 204.26 | 0 |
| 1741195800 | 204.26 | 7.26 | 3.69 | 197 | 205.11 | 196.96 | 0 |
| 1741109400 | 197 | -7.13 | -3.49 | 204.13 | 204.13 | 197 | 0 |
| 1741023000 | 204.13 | 4.83 | 2.42 | 199.3 | 205.45 | 199.07 | 0 |
| 1740763800 | 199.3 | -0.25 | -0.13 | 199.55 | 199.55 | 197.42 | 0 |
| 1740677400 | 199.55 | -2.01 | -1.00 | 201.56 | 201.56 | 198.08 | 0 |
| 1740591000 | 201.56 | 3.31 | 1.67 | 198.25 | 201.83 | 198.25 | 0 |
| 1740504600 | 198.25 | -0.04 | -0.02 | 198.29 | 199.64 | 197.49 | 0 |
| 1740418200 | 198.29 | 1.1 | 0.56 | 197.19 | 199.23 | 196.81 | 0 |
| 1740159000 | 197.19 | 0.19 | 0.10 | 196.99 | 197.99 | 196.58 | 0 |
| 1740072600 | 197 | -0.88 | -0.44 | 197.88 | 199.35 | 196.91 | 0 |
| 1739986200 | 197.88 | -3.58 | -1.78 | 201.45 | 202.19 | 197.79 | 0 |
| 1739899800 | 201.46 | 0.29 | 0.14 | 201.17 | 201.81 | 200.3 | 0 |
| 1739813400 | 201.17 | 2.58 | 1.30 | 198.59 | 201.24 | 198.59 | 0 |
| 1739554200 | 198.59 | -0.91 | -0.46 | 199.38 | 199.38 | 198.2 | 0 |
| 1739467800 | 199.5 | 4.21 | 2.16 | 195.29 | 199.56 | 195.29 | 0 |
| 1739381400 | 195.29 | 0.7 | 0.36 | 194.59 | 195.55 | 193.98 | 0 |
| 1739295000 | 194.59 | 1.15 | 0.59 | 193.44 | 194.59 | 193.25 | 0 |
| 1739208600 | 193.44 | 1.22 | 0.63 | 192.22 | 193.69 | 192.22 | 0 |
| 1738949400 | 192.22 | -0.96 | -0.50 | 193.18 | 193.59 | 192.04 | 0 |
| 1738863000 | 193.18 | 2.89 | 1.52 | 190.29 | 193.25 | 190.29 | 0 |
| 1738776600 | 190.29 | 0.78 | 0.41 | 189.51 | 190.29 | 188.56 | 0 |
| 1738690200 | 189.51 | 0.78 | 0.41 | 188.73 | 189.56 | 187.64 | 0 |
| 1738603800 | 188.73 | -2.77 | -1.45 | 191.49 | 191.5 | 187.34 | 0 |
| 1738344600 | 191.5 | -0.02 | -0.01 | 191.52 | 192.13 | 191.22 | 0 |
| 1738258200 | 191.52 | 1.15 | 0.60 | 190.37 | 191.52 | 190.37 | 0 |
| 1738171800 | 190.37 | 1.77 | 0.94 | 188.6 | 190.68 | 188.6 | 0 |
| 1738085400 | 188.6 | 1.27 | 0.68 | 187.33 | 188.94 | 187.06 | 0 |
| 1737999000 | 187.33 | -0.88 | -0.47 | 188.21 | 188.41 | 185.6 | 0 |
| 1737739800 | 188.21 | 0.03 | 0.02 | 188.18 | 189.3 | 187.85 | 0 |
| 1737653400 | 188.18 | 2.9 | 1.57 | 187.01 | 188.28 | 186.99 | 0 |
| 1737567000 | 185.28 | 0 | 0.00 | 185.28 | 185.28 | 185.28 | 0 |
| 1737480600 | 185.28 | 0.43 | 0.23 | 184.85 | 185.31 | 184.38 | 0 |
| 1737394200 | 184.85 | 0.63 | 0.34 | 184.22 | 185.36 | 183.87 | 0 |
| 1737135000 | 184.22 | 2.07 | 1.14 | 182.15 | 184.34 | 182.15 | 0 |
| 1737048600 | 182.15 | 0.42 | 0.23 | 181.72 | 182.58 | 181.49 | 0 |
| 1736962200 | 181.73 | 2.98 | 1.67 | 178.75 | 182.14 | 178.75 | 0 |
| 1736875800 | 178.75 | 1.22 | 0.69 | 177.53 | 179.57 | 177.53 | 0 |
| 1736789400 | 177.53 | -0.81 | -0.45 | 178.34 | 178.34 | 176.69 | 0 |
| 1736530200 | 178.34 | -1.05 | -0.59 | 179.39 | 179.98 | 178.17 | 0 |
| 1736443800 | 179.39 | 0.02 | 0.01 | 179.37 | 179.61 | 178.67 | 0 |
| 1736357400 | 179.37 | -0.25 | -0.14 | 179.62 | 180.74 | 178.66 | 0 |
| 1736271000 | 179.62 | 1.21 | 0.68 | 178.41 | 180.04 | 177.94 | 0 |
| 1736184600 | 178.41 | 2.76 | 1.57 | 175.65 | 178.41 | 175.65 | 0 |
| 1735925400 | 175.65 | -1.05 | -0.59 | 176.7 | 176.77 | 175.36 | 0 |
| 1735839000 | 176.7 | 0.7 | 0.40 | 176 | 176.82 | 175.21 | 0 |
| 1735579800 | 176 | -0.66 | -0.37 | 176.66 | 176.66 | 175.75 | 0 |
| 1735320600 | 176.66 | 1.11 | 0.63 | 175.54 | 176.66 | 175.11 | 0 |
| 1734975000 | 175.55 | -0.12 | -0.07 | 175.67 | 175.85 | 175.05 | 0 |
| 1734715800 | 175.67 | -0.52 | -0.30 | 176.19 | 176.19 | 173.51 | 0 |
| 1734629400 | 176.19 | -2.41 | -1.35 | 178.6 | 178.6 | 176.07 | 0 |
| 1734543000 | 178.6 | -0.11 | -0.06 | 178.71 | 179.38 | 178.6 | 0 |
| 1734456600 | 178.71 | -0.79 | -0.44 | 179.5 | 179.6 | 178.69 | 0 |
| 1734370200 | 179.5 | -0.86 | -0.48 | 180.36 | 180.36 | 179.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
