DAXsector All Pharma and Healthcare Performance (4N82)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.44 | -6.25402136147 | 310.84 | 310.84 | 287.42 | 0 | 0 | IX |
| 4 | -15.32 | -4.99478351591 | 306.72 | 313.07 | 287.42 | 0 | 0 | IX |
| 12 | -19.71 | -6.33537976921 | 311.11 | 314.95 | 284.83 | 0 | 0 | IX |
| 26 | -12.82 | -4.21405561765 | 304.22 | 314.95 | 284.83 | 0 | 0 | IX |
| 52 | -39.84 | -12.0275329067 | 331.24 | 350.84 | 273.46 | 0 | 0 | IX |
| 156 | -88.8 | -23.3561283535 | 380.2 | 441.59 | 273.46 | 0 | 0 | IX |
| 260 | -8.14 | -2.71750016692 | 299.54 | 441.59 | 233.59 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 287.45999 | -7.8 | -2.64 | 295.26 | 295.26 | 287.42 | 0 |
| 1718728200 | 295.26 | -1.57 | -0.53 | 296.83 | 298.27 | 294.95 | 0 |
| 1718641800 | 296.83 | -6.64 | -2.19 | 303.58999 | 303.58999 | 296.39 | 0 |
| 1718382600 | 303.47 | -2.07 | -0.68 | 305.54 | 306.47 | 302.45999 | 0 |
| 1718296200 | 305.54 | -5.3 | -1.71 | 310.83999 | 310.83999 | 304.63 | 0 |
| 1718209800 | 310.83999 | 4.22 | 1.38 | 306.62 | 311.92 | 306.62 | 0 |
| 1718123400 | 306.62 | -2.24 | -0.73 | 308.86 | 309.87 | 306.25 | 0 |
| 1718037000 | 308.86 | -1.55 | -0.50 | 308.51 | 308.86 | 307.8 | 0 |
| 1717777800 | 310.41 | -1.29 | -0.41 | 312.13 | 312.13 | 308.43 | 0 |
| 1717691400 | 311.7 | 1.74 | 0.56 | 309.95 | 313.07 | 309.72 | 0 |
| 1717605000 | 309.95999 | 4.25 | 1.39 | 305.70999 | 311.05 | 305.70999 | 0 |
| 1717518600 | 305.70999 | -0.4 | -0.13 | 306.11 | 307.73 | 304.48 | 0 |
| 1717432200 | 306.11 | 1.68 | 0.55 | 304.42 | 306.66 | 303.87 | 0 |
| 1717173000 | 304.43 | 1.57 | 0.52 | 302.86 | 304.83999 | 301.66 | 0 |
| 1717086600 | 302.86 | 2.11 | 0.70 | 300.14 | 303.64999 | 300.14 | 0 |
| 1717000200 | 300.75 | -4.46 | -1.46 | 305.20999 | 305.20999 | 300.58 | 0 |
| 1716913800 | 305.20999 | -2.12 | -0.69 | 307.33 | 307.66 | 304.73 | 0 |
| 1716827400 | 307.33 | 1.92 | 0.63 | 305.05 | 307.67 | 304.83 | 0 |
| 1716568200 | 305.41 | 0.05 | 0.02 | 305.36 | 305.5 | 301.94 | 0 |
| 1716481800 | 305.36 | -1.35 | -0.44 | 306.72 | 308.58999 | 305.36 | 0 |
| 1716395400 | 306.70999 | 0.41 | 0.13 | 306.3 | 306.70999 | 304.25 | 0 |
| 1716309000 | 306.3 | -2.57 | -0.83 | 308.87 | 308.87 | 304.92 | 0 |
| 1716222600 | 308.87 | -0.53 | -0.17 | 309.39999 | 311.08999 | 308.38 | 0 |
| 1715963400 | 309.39999 | -3.6 | -1.15 | 313 | 313.08999 | 308.89999 | 0 |
| 1715877000 | 313 | -1.36 | -0.43 | 314.33999 | 314.95 | 311.42 | 0 |
| 1715790600 | 314.36 | 4 | 1.29 | 310.36 | 314.49 | 308.41 | 0 |
| 1715704200 | 310.36 | 3.59 | 1.17 | 306.77 | 312.08999 | 306.47 | 0 |
| 1715617800 | 306.77 | 0.75 | 0.25 | 306.02 | 307.29 | 305.61 | 0 |
| 1715358600 | 306.02 | 2.24 | 0.74 | 303.77999 | 306.89 | 303.77999 | 0 |
| 1715272200 | 303.77999 | 1.27 | 0.42 | 302.51 | 304.33999 | 301.25 | 0 |
| 1715185800 | 302.51 | 0.38 | 0.13 | 302.13 | 305.68 | 301.6 | 0 |
| 1715099400 | 302.13 | 0.55 | 0.18 | 301.58 | 302.33999 | 297.89 | 0 |
| 1715013000 | 301.58 | 0.44 | 0.15 | 301.14 | 303.01 | 300.69 | 0 |
| 1714753800 | 301.14 | 1.02 | 0.34 | 300.12 | 305.56 | 300.12 | 0 |
| 1714667400 | 300.12 | 2.23 | 0.75 | 298.08 | 302.86 | 298.08 | 0 |
| 1714494600 | 297.89 | -1.41 | -0.47 | 299.3 | 299.68 | 296.83 | 0 |
| 1714408200 | 299.3 | 2.45 | 0.83 | 298.45999 | 300.24 | 297.72 | 0 |
| 1714149000 | 296.85 | 3.65 | 1.24 | 293.2 | 297.95 | 293.2 | 0 |
| 1714062600 | 293.2 | -3.91 | -1.32 | 297.11 | 297.33 | 293.2 | 0 |
| 1713976200 | 297.11 | -4.09 | -1.36 | 301.2 | 301.36 | 296.72 | 0 |
| 1713889800 | 301.2 | 5.74 | 1.94 | 295.45999 | 301.67 | 295.45999 | 0 |
| 1713803400 | 295.45999 | 6.7 | 2.32 | 288.76 | 296.07 | 288.76 | 0 |
| 1713544200 | 288.76 | 0.36 | 0.12 | 288.39999 | 288.81 | 284.83 | 0 |
| 1713457800 | 288.39999 | -3.69 | -1.26 | 292.08999 | 292.08999 | 285.14999 | 0 |
| 1713371400 | 292.08999 | -2.36 | -0.80 | 294.45 | 295.1 | 292.08 | 0 |
| 1713285000 | 294.45 | -2.09 | -0.70 | 296.54 | 296.54 | 293.36 | 0 |
| 1713198600 | 296.54 | -1.55 | -0.52 | 298.08999 | 299.02999 | 295 | 0 |
| 1712939400 | 298.08999 | -0.76 | -0.25 | 300.93 | 303.27 | 297.6 | 0 |
| 1712853000 | 298.85 | -2.21 | -0.73 | 301.05 | 302.85 | 298.17 | 0 |
| 1712766600 | 301.06 | -1.63 | -0.54 | 302.69 | 305.77 | 299.3 | 0 |
| 1712680200 | 302.69 | 0.3 | 0.10 | 302.39 | 304.45 | 301.01 | 0 |
| 1712593800 | 302.39 | 1.55 | 0.52 | 300.83 | 303.2 | 299.85 | 0 |
| 1712334600 | 300.83999 | -5.64 | -1.84 | 304.54 | 304.58999 | 299.95 | 0 |
| 1712248200 | 306.48 | -1.08 | -0.35 | 307.91 | 307.91 | 304.89999 | 0 |
| 1712161800 | 307.56 | 0.82 | 0.27 | 306.74 | 307.58 | 304.49 | 0 |
| 1712075400 | 306.74 | -6.07 | -1.94 | 312.81 | 312.81 | 306.11 | 0 |
| 1711647000 | 312.81 | 1.7 | 0.55 | 311.11 | 314.08 | 310.74 | 0 |
| 1711560600 | 311.11 | 5.05 | 1.65 | 306.06 | 311.19 | 306.06 | 0 |
| 1711474200 | 306.06 | 0.49 | 0.16 | 305.55 | 306.08999 | 303.82 | 0 |
| 1711387800 | 305.57 | -1.86 | -0.61 | 307.43 | 307.49 | 305.42 | 0 |
| 1711128600 | 307.43 | 1.28 | 0.42 | 306.14999 | 308.47 | 305.66 | 0 |
| 1711042200 | 306.14999 | 2.5 | 0.82 | 303.64 | 307.72 | 303.64 | 0 |
| 1710955800 | 303.64999 | -0.97 | -0.32 | 304.62 | 304.99 | 302.08999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
