DAXsubsector All Diversified Financial Performance (4N8R)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.03 | 6.53100095233 | 199.51 | 212.77 | 199.51 | 0 | 0 | IX |
| 4 | -10.78 | -4.82715385993 | 223.32 | 226.09 | 199.51 | 0 | 0 | IX |
| 12 | 20.96 | 10.9405992275 | 191.58 | 226.09 | 188.95 | 0 | 0 | IX |
| 26 | 42.44 | 24.9500293945 | 170.1 | 226.09 | 167.33 | 0 | 0 | IX |
| 52 | 59.37 | 38.7608539531 | 153.17 | 226.09 | 134.09 | 0 | 0 | IX |
| 156 | 3.12 | 1.48982905167 | 209.42 | 236.55 | 117.69 | 0 | 0 | IX |
| 260 | 32.79 | 18.2420027816 | 179.75 | 236.55 | 113.46 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 212.54 | -0.23 | -0.11 | 212.54 | 212.54 | 212.54 | 0 |
| 1718901000 | 212.77 | 5.01 | 2.41 | 212.77 | 212.77 | 212.77 | 0 |
| 1718814600 | 207.76 | 3.74 | 1.83 | 207.76 | 207.76 | 207.76 | 0 |
| 1718728200 | 204.02 | 2.85 | 1.42 | 204.02 | 204.02 | 204.02 | 0 |
| 1718641800 | 201.17 | 1.66 | 0.83 | 201.17 | 201.17 | 201.17 | 0 |
| 1718382600 | 199.51 | -4.58 | -2.24 | 199.51 | 199.51 | 199.51 | 0 |
| 1718296200 | 204.09 | -6.62 | -3.14 | 204.09 | 204.09 | 204.09 | 0 |
| 1718209800 | 210.71 | 2.12 | 1.02 | 210.71 | 210.71 | 210.71 | 0 |
| 1718123400 | 208.59 | -2.46 | -1.17 | 208.59 | 208.59 | 208.59 | 0 |
| 1718037000 | 211.05 | -0.34 | -0.16 | 211.05 | 211.05 | 211.05 | 0 |
| 1717777800 | 211.39 | -2.88 | -1.34 | 211.39 | 211.39 | 211.39 | 0 |
| 1717691400 | 214.27 | -1.71 | -0.79 | 214.27 | 214.27 | 214.27 | 0 |
| 1717605000 | 215.98 | 4.55 | 2.15 | 215.98 | 215.98 | 215.98 | 0 |
| 1717518600 | 211.43 | -2.64 | -1.23 | 211.43 | 211.43 | 211.43 | 0 |
| 1717432200 | 214.07 | -2.36 | -1.09 | 214.07 | 214.07 | 214.07 | 0 |
| 1717173000 | 216.43 | -3.08 | -1.40 | 216.43 | 216.43 | 216.43 | 0 |
| 1717086600 | 219.51 | 1.96 | 0.90 | 219.51 | 219.51 | 219.51 | 0 |
| 1717000200 | 217.55 | -6.51 | -2.91 | 217.55 | 217.55 | 217.55 | 0 |
| 1716913800 | 224.06 | -2.03 | -0.90 | 224.06 | 224.06 | 224.06 | 0 |
| 1716827400 | 226.09 | 2.77 | 1.24 | 226.09 | 226.09 | 226.09 | 0 |
| 1716568200 | 223.32 | 3.75 | 1.71 | 223.32 | 223.32 | 223.32 | 0 |
| 1716481800 | 219.57 | 1.7 | 0.78 | 219.57 | 219.57 | 219.57 | 0 |
| 1716395400 | 217.87 | -0.9 | -0.41 | 217.87 | 217.87 | 217.87 | 0 |
| 1716309000 | 218.77 | -0.81 | -0.37 | 218.77 | 218.77 | 218.77 | 0 |
| 1716222600 | 219.58 | 4.24 | 1.97 | 219.58 | 219.58 | 219.58 | 0 |
| 1715963400 | 215.34 | 0.61 | 0.28 | 215.34 | 215.34 | 215.34 | 0 |
| 1715877000 | 214.73 | 1.17 | 0.55 | 214.73 | 214.73 | 214.73 | 0 |
| 1715790600 | 213.56 | 3.71 | 1.77 | 213.56 | 213.56 | 213.56 | 0 |
| 1715704200 | 209.85 | 1.52 | 0.73 | 209.85 | 209.85 | 209.85 | 0 |
| 1715617800 | 208.33 | -0.55 | -0.26 | 208.33 | 208.33 | 208.33 | 0 |
| 1715358600 | 208.88 | 1.11 | 0.53 | 208.88 | 208.88 | 208.88 | 0 |
| 1715272200 | 207.77 | 1.78 | 0.86 | 207.77 | 207.77 | 207.77 | 0 |
| 1715185800 | 205.99 | -0.98 | -0.47 | 205.99 | 205.99 | 205.99 | 0 |
| 1715099400 | 206.97 | 4.58 | 2.26 | 206.97 | 206.97 | 206.97 | 0 |
| 1715013000 | 202.39 | 4.1 | 2.07 | 202.39 | 202.39 | 202.39 | 0 |
| 1714753800 | 198.29 | 2.88 | 1.47 | 198.29 | 198.29 | 198.29 | 0 |
| 1714667400 | 195.41 | 1.08 | 0.56 | 195.41 | 195.41 | 195.41 | 0 |
| 1714494600 | 194.33 | -0.36 | -0.18 | 194.33 | 194.33 | 194.33 | 0 |
| 1714408200 | 194.69 | -0.52 | -0.27 | 194.69 | 194.69 | 194.69 | 0 |
| 1714149000 | 195.21 | 3.7 | 1.93 | 195.21 | 195.21 | 195.21 | 0 |
| 1714062600 | 191.51 | -5.64 | -2.86 | 191.51 | 191.51 | 191.51 | 0 |
| 1713976200 | 197.15 | 0.07 | 0.04 | 197.15 | 197.15 | 197.15 | 0 |
| 1713889800 | 197.08 | 6.18 | 3.24 | 197.08 | 197.08 | 197.08 | 0 |
| 1713803400 | 190.9 | 1.54 | 0.81 | 190.9 | 190.9 | 190.9 | 0 |
| 1713544200 | 189.36 | -1.49 | -0.78 | 189.36 | 189.36 | 189.36 | 0 |
| 1713457800 | 190.85 | 0.48 | 0.25 | 190.85 | 190.85 | 190.85 | 0 |
| 1713371400 | 190.37 | 1.42 | 0.75 | 190.37 | 190.37 | 190.37 | 0 |
| 1713285000 | 188.95 | -2.76 | -1.44 | 188.95 | 188.95 | 188.95 | 0 |
| 1713198600 | 191.71 | 0 | 0.00 | 191.71 | 191.71 | 191.71 | 0 |
| 1712939400 | 191.71 | 0.27 | 0.14 | 191.71 | 191.71 | 191.71 | 0 |
| 1712853000 | 191.44 | -0.86 | -0.45 | 191.44 | 191.44 | 191.44 | 0 |
| 1712766600 | 192.3 | -0.93 | -0.48 | 192.3 | 192.3 | 192.3 | 0 |
| 1712680200 | 193.23 | -4.5 | -2.28 | 193.23 | 193.23 | 193.23 | 0 |
| 1712593800 | 197.73 | 2.48 | 1.27 | 197.73 | 197.73 | 197.73 | 0 |
| 1712334600 | 195.25 | -0.57 | -0.29 | 195.25 | 195.25 | 195.25 | 0 |
| 1712248200 | 195.82 | 1.5 | 0.77 | 195.82 | 195.82 | 195.82 | 0 |
| 1712161800 | 194.32 | 2.74 | 1.43 | 194.32 | 194.32 | 194.32 | 0 |
| 1712075400 | 191.58 | -4.15 | -2.12 | 191.58 | 191.58 | 191.58 | 0 |
| 1711647000 | 195.73 | -0.74 | -0.38 | 195.73 | 195.73 | 195.73 | 0 |
| 1711560600 | 196.47 | 0.74 | 0.38 | 196.47 | 196.47 | 196.47 | 0 |
| 1711474200 | 195.73 | 1.84 | 0.95 | 195.73 | 195.73 | 195.73 | 0 |
| 1711387800 | 193.89 | 0.51 | 0.26 | 193.89 | 193.89 | 193.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
