DAXsubsector All Home Construction and Furnishings Kurs (4N64)
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 | 0.01 | 0.210526315789 | 4.75 | 4.75 | 4.67 | 0 | 0 | IX |
| 4 | -0.02 | -0.418410041841 | 4.78 | 4.88 | 4.67 | 0 | 0 | IX |
| 12 | 0.18 | 3.93013100437 | 4.58 | 4.88 | 4.45 | 0 | 0 | IX |
| 26 | 0.01 | 0.210526315789 | 4.75 | 4.92 | 4.45 | 0 | 0 | IX |
| 52 | -0.45 | -8.63723608445 | 5.21 | 5.21 | 4.37 | 0 | 0 | IX |
| 156 | -1.89 | -28.4210526316 | 6.65 | 8.36 | 4.37 | 0 | 0 | IX |
| 260 | 0.33 | 7.44920993228 | 4.43 | 8.36 | 3.08 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 4.76 | 0.02 | 0.42 | 4.76 | 4.76 | 4.76 | 0 |
| 1718901000 | 4.74 | 0.07 | 1.50 | 4.74 | 4.74 | 4.74 | 0 |
| 1718814600 | 4.67 | -0.03 | -0.64 | 4.67 | 4.67 | 4.67 | 0 |
| 1718728200 | 4.7 | 0.03 | 0.64 | 4.7 | 4.7 | 4.7 | 0 |
| 1718641800 | 4.67 | -0.08 | -1.68 | 4.67 | 4.67 | 4.67 | 0 |
| 1718382600 | 4.75 | -0.03 | -0.63 | 4.75 | 4.75 | 4.75 | 0 |
| 1718296200 | 4.78 | -0.02 | -0.42 | 4.78 | 4.78 | 4.78 | 0 |
| 1718209800 | 4.8 | -0.05 | -1.03 | 4.8 | 4.8 | 4.8 | 0 |
| 1718123400 | 4.85 | 0.06 | 1.25 | 4.85 | 4.85 | 4.85 | 0 |
| 1718037000 | 4.79 | -0.09 | -1.84 | 4.79 | 4.79 | 4.79 | 0 |
| 1717777800 | 4.88 | 0.05 | 1.04 | 4.88 | 4.88 | 4.88 | 0 |
| 1717691400 | 4.83 | 0.06 | 1.26 | 4.83 | 4.83 | 4.83 | 0 |
| 1717605000 | 4.7699999 | -0.01 | -0.21 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1717518600 | 4.78 | 0.04 | 0.84 | 4.78 | 4.78 | 4.78 | 0 |
| 1717432200 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1717173000 | 4.74 | -0.01 | -0.21 | 4.74 | 4.74 | 4.74 | 0 |
| 1717086600 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.75 | 0 |
| 1717000200 | 4.75 | -0.01 | -0.21 | 4.75 | 4.75 | 4.75 | 0 |
| 1716913800 | 4.76 | 0.07 | 1.49 | 4.76 | 4.76 | 4.76 | 0 |
| 1716827400 | 4.69 | -0.09 | -1.88 | 4.69 | 4.69 | 4.69 | 0 |
| 1716568200 | 4.78 | 0.01 | 0.21 | 4.78 | 4.78 | 4.78 | 0 |
| 1716481800 | 4.7699999 | -0.01 | -0.21 | 4.7699999 | 4.7699999 | 4.7699999 | 0 |
| 1716395400 | 4.78 | 0.15 | 3.24 | 4.78 | 4.78 | 4.78 | 0 |
| 1716309000 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1716222600 | 4.63 | -0.03 | -0.64 | 4.63 | 4.63 | 4.63 | 0 |
| 1715963400 | 4.66 | -0.04 | -0.85 | 4.66 | 4.66 | 4.66 | 0 |
| 1715877000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1715790600 | 4.7 | 0.14 | 3.07 | 4.7 | 4.7 | 4.7 | 0 |
| 1715704200 | 4.5599999 | -0.07 | -1.51 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1715617800 | 4.63 | -0.03 | -0.64 | 4.63 | 4.63 | 4.63 | 0 |
| 1715358600 | 4.66 | 0.02 | 0.43 | 4.66 | 4.66 | 4.66 | 0 |
| 1715272200 | 4.64 | 0.01 | 0.22 | 4.64 | 4.64 | 4.64 | 0 |
| 1715185800 | 4.63 | 0.05 | 1.09 | 4.63 | 4.63 | 4.63 | 0 |
| 1715099400 | 4.58 | 0.03 | 0.66 | 4.58 | 4.58 | 4.58 | 0 |
| 1715013000 | 4.55 | -0.07 | -1.52 | 4.55 | 4.55 | 4.55 | 0 |
| 1714753800 | 4.62 | 0.05 | 1.09 | 4.62 | 4.62 | 4.62 | 0 |
| 1714667400 | 4.57 | -0.03 | -0.65 | 4.57 | 4.57 | 4.57 | 0 |
| 1714494600 | 4.6 | 0.03 | 0.66 | 4.6 | 4.6 | 4.6 | 0 |
| 1714408200 | 4.57 | -0.01 | -0.22 | 4.57 | 4.57 | 4.57 | 0 |
| 1714149000 | 4.58 | 0.01 | 0.22 | 4.58 | 4.58 | 4.58 | 0 |
| 1714062600 | 4.57 | 0.06 | 1.33 | 4.57 | 4.57 | 4.57 | 0 |
| 1713976200 | 4.51 | 0.02 | 0.45 | 4.51 | 4.51 | 4.51 | 0 |
| 1713889800 | 4.49 | 0.04 | 0.90 | 4.49 | 4.49 | 4.49 | 0 |
| 1713803400 | 4.45 | -0.07 | -1.55 | 4.45 | 4.45 | 4.45 | 0 |
| 1713544200 | 4.5199999 | -0.04 | -0.88 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1713457800 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1713371400 | 4.5599999 | -0.01 | -0.22 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1713285000 | 4.57 | -0.14 | -2.97 | 4.57 | 4.57 | 4.57 | 0 |
| 1713198600 | 4.71 | -0.03 | -0.63 | 4.71 | 4.71 | 4.71 | 0 |
| 1712939400 | 4.74 | 0.02 | 0.42 | 4.74 | 4.74 | 4.74 | 0 |
| 1712853000 | 4.72 | -0.01 | -0.21 | 4.72 | 4.72 | 4.72 | 0 |
| 1712766600 | 4.73 | 0.01 | 0.21 | 4.73 | 4.73 | 4.73 | 0 |
| 1712680200 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1712593800 | 4.72 | 0.02 | 0.43 | 4.72 | 4.72 | 4.72 | 0 |
| 1712334600 | 4.7 | 0.06 | 1.29 | 4.7 | 4.7 | 4.7 | 0 |
| 1712248200 | 4.64 | -0.02 | -0.43 | 4.64 | 4.64 | 4.64 | 0 |
| 1712161800 | 4.66 | 0.08 | 1.75 | 4.66 | 4.66 | 4.66 | 0 |
| 1712075400 | 4.58 | 0.03 | 0.66 | 4.58 | 4.58 | 4.58 | 0 |
| 1711647000 | 4.55 | 0.08 | 1.79 | 4.55 | 4.55 | 4.55 | 0 |
| 1711560600 | 4.47 | 0.01 | 0.22 | 4.47 | 4.47 | 4.47 | 0 |
| 1711474200 | 4.46 | -0.03 | -0.67 | 4.46 | 4.46 | 4.46 | 0 |
| 1711387800 | 4.49 | 0 | 0.00 | 4.49 | 4.49 | 4.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
