DAXsubsector All Diversified Financial Performance (4N8R)
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 | 0.87 | 0.418168709445 | 208.05 | 212.96 | 206.92 | 0 | 0 | IX |
| 4 | -1.96 | -0.929438543247 | 210.88 | 212.96 | 200.05 | 0 | 0 | IX |
| 12 | -1.31 | -0.623127051325 | 210.23 | 229.41 | 197.3 | 0 | 0 | IX |
| 26 | 21.81 | 11.6562449896 | 187.11 | 229.41 | 187.11 | 0 | 0 | IX |
| 52 | 47.86 | 29.7156339252 | 161.06 | 229.41 | 134.09 | 0 | 0 | IX |
| 156 | -7.13 | -3.30016199954 | 216.05 | 229.41 | 117.69 | 0 | 0 | IX |
| 260 | 41.33 | 24.6613759771 | 167.59 | 236.55 | 113.46 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726849800 | 208.92 | -4.04 | -1.90 | 208.92 | 208.92 | 208.92 | 0 |
| 1726763400 | 212.96 | 5.44 | 2.62 | 212.96 | 212.96 | 212.96 | 0 |
| 1726677000 | 207.52 | -0.74 | -0.36 | 207.52 | 207.52 | 207.52 | 0 |
| 1726590600 | 208.26 | 1.34 | 0.65 | 208.26 | 208.26 | 208.26 | 0 |
| 1726504200 | 206.92 | -1.13 | -0.54 | 206.92 | 206.92 | 206.92 | 0 |
| 1726245000 | 208.05 | 4.19 | 2.06 | 208.05 | 208.05 | 207.98 | 0 |
| 1726158600 | 203.86 | 3.81 | 1.90 | 203.86 | 203.86 | 203.86 | 0 |
| 1726072200 | 200.05 | -2.74 | -1.35 | 200.05 | 200.05 | 200.05 | 0 |
| 1725985800 | 202.79 | 0.95 | 0.47 | 202.79 | 202.79 | 202.79 | 0 |
| 1725899400 | 201.84 | -0.32 | -0.16 | 201.84 | 201.84 | 201.84 | 0 |
| 1725640200 | 202.16 | -6.59 | -3.16 | 202.16 | 202.16 | 202.16 | 0 |
| 1725553800 | 208.75 | 5.7 | 2.81 | 208.75 | 208.75 | 208.75 | 0 |
| 1725467400 | 203.05 | -0.08 | -0.04 | 203.05 | 203.05 | 203.05 | 0 |
| 1725381000 | 203.13 | -3.84 | -1.86 | 203.13 | 203.13 | 203.13 | 0 |
| 1725294600 | 206.97 | -3.7 | -1.76 | 206.97 | 206.97 | 206.97 | 0 |
| 1725035400 | 210.67 | 0.57 | 0.27 | 210.67 | 210.67 | 210.67 | 0 |
| 1724949000 | 210.1 | -1.07 | -0.51 | 210.1 | 210.1 | 210.1 | 0 |
| 1724862600 | 211.17 | 0.05 | 0.02 | 211.17 | 211.17 | 211.17 | 0 |
| 1724776200 | 211.12 | -0.1 | -0.05 | 211.12 | 211.12 | 211.12 | 0 |
| 1724689800 | 211.22 | 0.34 | 0.16 | 211.22 | 211.22 | 211.22 | 0 |
| 1724430600 | 210.88 | 1.45 | 0.69 | 210.88 | 210.88 | 210.88 | 0 |
| 1724344200 | 209.43 | 2.24 | 1.08 | 209.43 | 209.43 | 209.43 | 0 |
| 1724257800 | 207.19 | 2.41 | 1.18 | 207.19 | 207.19 | 207.19 | 0 |
| 1724171400 | 204.78 | -2.82 | -1.36 | 204.78 | 204.78 | 204.78 | 0 |
| 1724085000 | 207.6 | 0.6 | 0.29 | 207.6 | 207.6 | 207.6 | 0 |
| 1723825800 | 207 | 1.38 | 0.67 | 207 | 207 | 207 | 0 |
| 1723739400 | 205.62 | 2.96 | 1.46 | 205.62 | 205.62 | 205.62 | 0 |
| 1723653000 | 202.66 | -1.05 | -0.52 | 202.66 | 202.66 | 202.66 | 0 |
| 1723566600 | 203.71 | -1.3 | -0.63 | 203.71 | 203.71 | 203.71 | 0 |
| 1723480200 | 205.01 | 2.63 | 1.30 | 205.01 | 205.01 | 205.01 | 0 |
| 1723221000 | 202.38 | 1.4 | 0.70 | 202.38 | 202.38 | 202.38 | 0 |
| 1723134600 | 200.98 | -2.56 | -1.26 | 200.98 | 200.98 | 200.98 | 0 |
| 1723048200 | 203.54 | 4 | 2.00 | 203.54 | 203.54 | 203.54 | 0 |
| 1722961800 | 199.54 | 2.24 | 1.14 | 199.54 | 199.54 | 199.54 | 0 |
| 1722875400 | 197.3 | -8.33 | -4.05 | 197.3 | 197.3 | 197.3 | 0 |
| 1722616200 | 205.63 | -7.4 | -3.47 | 205.63 | 205.63 | 205.63 | 0 |
| 1722529800 | 213.03 | -4.85 | -2.23 | 213.03 | 213.03 | 213.03 | 0 |
| 1722443400 | 217.88 | 2.06 | 0.95 | 217.88 | 217.88 | 217.88 | 0 |
| 1722357000 | 215.82 | 5.29 | 2.51 | 215.82 | 215.82 | 215.82 | 0 |
| 1722270600 | 210.53 | 2.25 | 1.08 | 210.53 | 210.53 | 210.53 | 0 |
| 1722011400 | 208.28 | 1.12 | 0.54 | 208.28 | 208.28 | 208.28 | 0 |
| 1721925000 | 207.16 | -3.01 | -1.43 | 207.16 | 207.16 | 207.16 | 0 |
| 1721838600 | 210.17 | -0.5 | -0.24 | 210.17 | 210.17 | 210.17 | 0 |
| 1721752200 | 210.67 | -18.74 | -8.17 | 210.67 | 210.67 | 210.67 | 0 |
| 1721665800 | 229.41 | 6.33 | 2.84 | 229.41 | 229.41 | 229.41 | 0 |
| 1721406600 | 223.08 | -1.24 | -0.55 | 223.08 | 223.08 | 223.08 | 0 |
| 1721320200 | 224.32 | 2.09 | 0.94 | 224.32 | 224.32 | 224.32 | 0 |
| 1721233800 | 222.23 | 1.73 | 0.78 | 222.23 | 222.23 | 222.23 | 0 |
| 1721147400 | 220.5 | 0.74 | 0.34 | 220.5 | 220.5 | 220.5 | 0 |
| 1721061000 | 219.76 | -1.52 | -0.69 | 219.76 | 219.76 | 219.76 | 0 |
| 1720801800 | 221.28 | 0.69 | 0.31 | 221.28 | 221.28 | 221.28 | 0 |
| 1720715400 | 220.59 | 1.95 | 0.89 | 220.59 | 220.59 | 220.59 | 0 |
| 1720629000 | 218.64 | 2.31 | 1.07 | 218.64 | 218.64 | 218.64 | 0 |
| 1720542600 | 216.33 | -2.93 | -1.34 | 216.33 | 216.33 | 216.33 | 0 |
| 1720456200 | 219.26 | -0.63 | -0.29 | 219.26 | 219.26 | 219.26 | 0 |
| 1720197000 | 219.89 | 1.93 | 0.89 | 219.89 | 219.89 | 219.89 | 0 |
| 1720110600 | 217.96 | -0.05 | -0.02 | 217.96 | 217.96 | 217.96 | 0 |
| 1720024200 | 218.01 | 6.8 | 3.22 | 218.01 | 218.01 | 218.01 | 0 |
| 1719937800 | 211.21 | -0.93 | -0.44 | 211.21 | 211.21 | 211.21 | 0 |
| 1719851400 | 212.14 | 1.91 | 0.91 | 212.14 | 212.14 | 212.14 | 0 |
| 1719592200 | 210.23 | -2.97 | -1.39 | 210.23 | 210.23 | 210.23 | 0 |
| 1719505800 | 213.2 | 0.58 | 0.27 | 213.2 | 213.2 | 213.2 | 0 |
| 1719419400 | 212.62 | -2.03 | -0.95 | 212.62 | 212.62 | 212.62 | 0 |
| 1719333000 | 214.65 | -0.25 | -0.12 | 214.65 | 214.65 | 214.65 | 0 |
| 1719246600 | 214.9 | 2.36 | 1.11 | 214.9 | 214.9 | 214.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
