DAXsector All Telecommunication Performance (4N86)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.48 | 2.23860767902 | 602.16 | 618.11 | 598.55 | 0 | 0 | IX |
| 4 | 67.65 | 12.3451157868 | 547.99 | 618.11 | 531.5 | 0 | 0 | IX |
| 12 | 78.03 | 14.5142389464 | 537.61 | 618.11 | 518.99 | 0 | 0 | IX |
| 26 | 154.18 | 33.4113465956 | 461.46 | 618.11 | 456.63 | 0 | 0 | IX |
| 52 | 221.88 | 56.3490451036 | 393.76 | 618.11 | 381.95 | 0 | 0 | IX |
| 156 | 307.35 | 99.6950922832 | 308.29 | 618.11 | 259.03 | 0 | 0 | IX |
| 260 | 362.79 | 143.480324303 | 252.85 | 618.11 | 167.64 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 615.64 | 7.63 | 1.25 | 608.52 | 615.64 | 607.98 | 0 |
| 1739554200 | 608.01 | -0.94 | -0.15 | 607.04 | 608.98 | 603.41999 | 0 |
| 1739467800 | 608.95 | -9.15 | -1.48 | 614.55999 | 617.16999 | 603.71 | 0 |
| 1739381400 | 618.1 | 5.15 | 0.84 | 616.37 | 618.11 | 612.25 | 0 |
| 1739295000 | 612.95 | 7.92 | 1.31 | 603.99 | 614.82 | 603.99 | 0 |
| 1739208600 | 605.03 | 8.65 | 1.45 | 602.16 | 606.96 | 598.54999 | 0 |
| 1738949400 | 596.38 | -2 | -0.33 | 598.36 | 600.9 | 596.38 | 0 |
| 1738863000 | 598.38 | 6.58 | 1.11 | 593.04999 | 598.38 | 590.44 | 0 |
| 1738776600 | 591.79999 | 5.67 | 0.97 | 585.66 | 592.01 | 584.54999 | 0 |
| 1738690200 | 586.13 | -3.63 | -0.62 | 588.85 | 588.85 | 582.2 | 0 |
| 1738603800 | 589.76 | 3.21 | 0.55 | 590.53 | 592.34 | 586.32 | 0 |
| 1738344600 | 586.54999 | 1 | 0.17 | 586.32 | 587.69 | 582.05999 | 0 |
| 1738258200 | 585.54999 | 1.96 | 0.34 | 580.49 | 585.54999 | 578.16 | 0 |
| 1738171800 | 583.59 | 24.88 | 4.45 | 555.1 | 584.29 | 552.07 | 0 |
| 1738085400 | 558.71 | 17.1 | 3.16 | 540.98 | 558.71 | 540.98 | 0 |
| 1737999000 | 541.61 | 8.19 | 1.54 | 536.22 | 543.12 | 536.22 | 0 |
| 1737739800 | 533.41999 | -11.3 | -2.07 | 545.16 | 545.16 | 531.5 | 0 |
| 1737653400 | 544.72 | 0.85 | 0.16 | 546.29 | 549.16 | 544.36 | 0 |
| 1737567000 | 543.87 | -6.9 | -1.25 | 551.51 | 551.51 | 542.32 | 0 |
| 1737480600 | 550.77 | 1.68 | 0.31 | 549.23 | 554.14 | 549 | 0 |
| 1737394200 | 549.09 | -1.19 | -0.22 | 547.99 | 553.33 | 547.80999 | 0 |
| 1737135000 | 550.28 | 0.24 | 0.04 | 549.95 | 551.49 | 546.02 | 0 |
| 1737048600 | 550.04 | 5.16 | 0.95 | 544.04999 | 550.04 | 536.87 | 0 |
| 1736962200 | 544.88 | -2.72 | -0.50 | 550.04 | 550.4 | 542.86 | 0 |
| 1736875800 | 547.6 | 6.02 | 1.11 | 541.5 | 547.6 | 539.61 | 0 |
| 1736789400 | 541.58 | 7.04 | 1.32 | 533.97 | 543.61 | 533.97 | 0 |
| 1736530200 | 534.54 | 3.15 | 0.59 | 531.48 | 541.22 | 531.41 | 0 |
| 1736443800 | 531.39 | 3.15 | 0.60 | 527.59 | 533.75 | 527.59 | 0 |
| 1736357400 | 528.24 | 1.13 | 0.21 | 526.5 | 529.29 | 523.96 | 0 |
| 1736271000 | 527.11 | 3.06 | 0.58 | 523.39 | 528.66999 | 521.14 | 0 |
| 1736184600 | 524.04999 | -8.33 | -1.56 | 532.55999 | 532.95 | 521.29 | 0 |
| 1735925400 | 532.38 | 2.38 | 0.45 | 532.98 | 534.89 | 532.03 | 0 |
| 1735839000 | 530 | 4.84 | 0.92 | 525.69 | 530 | 524.45 | 0 |
| 1735579800 | 525.16 | -1.54 | -0.29 | 524.7 | 527.38 | 523.84 | 0 |
| 1735320600 | 526.7 | 3.11 | 0.59 | 521.12 | 526.7 | 518.99 | 0 |
| 1734975000 | 523.59 | -1.45 | -0.28 | 526.29 | 526.29 | 522.30999 | 0 |
| 1734715800 | 525.04 | -5.89 | -1.11 | 528.34 | 528.34 | 521.48 | 0 |
| 1734629400 | 530.92999 | -4.72 | -0.88 | 531.52 | 534.77 | 528.78 | 0 |
| 1734543000 | 535.65 | -5.19 | -0.96 | 537.25 | 540.03 | 535.32 | 0 |
| 1734456600 | 540.84 | -4.02 | -0.74 | 544.11 | 544.23 | 540.03 | 0 |
| 1734370200 | 544.86 | 3.4 | 0.63 | 543.32 | 547.4 | 541.94 | 0 |
| 1734111000 | 541.46 | -2.56 | -0.47 | 543.71 | 544.98 | 540.73 | 0 |
| 1734024600 | 544.02 | 2.28 | 0.42 | 540.49 | 546.02 | 540.29 | 0 |
| 1733938200 | 541.74 | 1.71 | 0.32 | 543.54999 | 546.03 | 541.74 | 0 |
| 1733851800 | 540.03 | -4.42 | -0.81 | 542.66 | 544.77 | 537.49 | 0 |
| 1733765400 | 544.45 | -11.66 | -2.10 | 557.54999 | 557.54999 | 543.08 | 0 |
| 1733506200 | 556.11 | 0.46 | 0.08 | 555.98 | 559.24 | 554.51 | 0 |
| 1733419800 | 555.65 | 4.51 | 0.82 | 551.46 | 555.65 | 550.80999 | 0 |
| 1733333400 | 551.14 | -3.76 | -0.68 | 554.58 | 556.41 | 550.37 | 0 |
| 1733247000 | 554.9 | 1.2 | 0.22 | 552.01 | 555.25 | 551.30999 | 0 |
| 1733160600 | 553.7 | 3.57 | 0.65 | 551.35 | 554.85 | 547.82 | 0 |
| 1732901400 | 550.13 | 2.57 | 0.47 | 547.77 | 550.14 | 545.65 | 0 |
| 1732815000 | 547.55999 | 3.91 | 0.72 | 544.77 | 547.55999 | 543.24 | 0 |
| 1732728600 | 543.65 | 2.35 | 0.43 | 543.62 | 544.69 | 540.54999 | 0 |
| 1732642200 | 541.29999 | 3.26 | 0.61 | 538.83 | 544.15 | 538.66 | 0 |
| 1732555800 | 538.04 | 3.41 | 0.64 | 537.61 | 539.03 | 534.08 | 0 |
| 1732296600 | 534.63 | 7.86 | 1.49 | 528.89 | 534.63 | 527.07 | 0 |
| 1732210200 | 526.77 | 2.75 | 0.52 | 524.97 | 528.39 | 521.88 | 0 |
| 1732123800 | 524.02 | 1.4 | 0.27 | 524.12 | 527.22 | 522.76 | 0 |
| 1732037400 | 522.62 | -0.69 | -0.13 | 522.07 | 524.67999 | 518.59 | 0 |
| 1731951000 | 523.30999 | 1.51 | 0.29 | 520.59 | 523.30999 | 517.79999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
