DAX ex Financials 30 NR EUR (7400)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13.67 | 0.969531050526 | 1409.96 | 1426.68 | 1402.47 | 0 | 0 | IX |
| 4 | -28.16 | -1.93967447083 | 1451.79 | 1467.37 | 1402.47 | 0 | 0 | IX |
| 12 | -18.2 | -1.26228473537 | 1441.83 | 1485.32 | 1384.42 | 0 | 0 | IX |
| 26 | 86.81 | 6.4937687946 | 1336.82 | 1485.32 | 1286.81 | 0 | 0 | IX |
| 52 | 98.27 | 7.41458924368 | 1325.36 | 1485.32 | 1167.14 | 0 | 0 | IX |
| 156 | 17.75 | 1.26255441432 | 1405.88 | 1485.32 | 996.59 | 0 | 0 | IX |
| 260 | 333.07 | 30.5411898474 | 1090.56 | 1485.32 | 720.85 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 1407.31 | -10.36 | -0.73 | 1417.72 | 1417.92 | 1402.73 | 0 |
| 1718901000 | 1417.67 | 15.02 | 1.07 | 1402.65 | 1417.79 | 1402.65 | 0 |
| 1718814600 | 1402.65 | -8.35 | -0.59 | 1410.92 | 1410.99 | 1402.47 | 0 |
| 1718728200 | 1411 | 1.42 | 0.10 | 1409.71 | 1420.02 | 1407.45 | 0 |
| 1718641800 | 1409.58 | 0.03 | 0.00 | 1409.96 | 1419.76 | 1405.05 | 0 |
| 1718382600 | 1409.55 | -20.94 | -1.46 | 1430.8 | 1433.71 | 1406.79 | 0 |
| 1718296200 | 1430.49 | -26.49 | -1.82 | 1457.13 | 1457.13 | 1428.59 | 0 |
| 1718209800 | 1456.98 | 17.23 | 1.20 | 1439.38 | 1459.49 | 1439.38 | 0 |
| 1718123400 | 1439.75 | -6.92 | -0.48 | 1447.05 | 1449.58 | 1432.56 | 0 |
| 1718037000 | 1446.67 | -3.32 | -0.23 | 1441.3 | 1446.67 | 1439.48 | 0 |
| 1717777800 | 1449.99 | -3.46 | -0.24 | 1452.99 | 1453.84 | 1438.91 | 0 |
| 1717691400 | 1453.45 | 1.32 | 0.09 | 1452.22 | 1467.3699 | 1451.02 | 0 |
| 1717605000 | 1452.13 | 13.55 | 0.94 | 1438.63 | 1456.18 | 1438.63 | 0 |
| 1717518600 | 1438.58 | -12.86 | -0.89 | 1451.46 | 1451.58 | 1435.1199 | 0 |
| 1717432200 | 1451.44 | 8.69 | 0.60 | 1443.51 | 1459.67 | 1443.51 | 0 |
| 1717173000 | 1442.75 | 2.27 | 0.16 | 1440.28 | 1446.5 | 1437.13 | 0 |
| 1717086600 | 1440.48 | 4.24 | 0.30 | 1435.09 | 1443.73 | 1430.83 | 0 |
| 1717000200 | 1436.24 | -18.04 | -1.24 | 1454.25 | 1454.25 | 1434.45 | 0 |
| 1716913800 | 1454.28 | -5.07 | -0.35 | 1459.46 | 1465.7 | 1451.31 | 0 |
| 1716827400 | 1459.35 | 8.1 | 0.56 | 1451.79 | 1459.41 | 1450.03 | 0 |
| 1716568200 | 1451.25 | 1.24 | 0.09 | 1449.5 | 1452.08 | 1437.19 | 0 |
| 1716481800 | 1450.01 | 0.85 | 0.06 | 1449.18 | 1454.85 | 1445.3699 | 0 |
| 1716395400 | 1449.16 | -4.03 | -0.28 | 1453.23 | 1453.23 | 1443.66 | 0 |
| 1716309000 | 1453.19 | -6.14 | -0.42 | 1459.22 | 1459.22 | 1447.7 | 0 |
| 1716222600 | 1459.33 | 3.53 | 0.24 | 1456.39 | 1463.42 | 1456.39 | 0 |
| 1715963400 | 1455.8 | -7.26 | -0.50 | 1460.3599 | 1460.59 | 1451.8699 | 0 |
| 1715877000 | 1463.06 | -18.05 | -1.22 | 1479.65 | 1479.71 | 1461.6099 | 0 |
| 1715790600 | 1481.1099 | 12.09 | 0.82 | 1469.35 | 1485.32 | 1469.35 | 0 |
| 1715704200 | 1469.02 | 0.05 | 0.00 | 1468.73 | 1472.6199 | 1464.67 | 0 |
| 1715617800 | 1468.97 | 1.06 | 0.07 | 1468.04 | 1470.84 | 1465.3599 | 0 |
| 1715358600 | 1467.91 | 7.66 | 0.52 | 1460.28 | 1471.26 | 1460.04 | 0 |
| 1715272200 | 1460.25 | 14.65 | 1.01 | 1443.52 | 1461.74 | 1442.26 | 0 |
| 1715185800 | 1445.6 | 0.86 | 0.06 | 1444.77 | 1451.49 | 1439.02 | 0 |
| 1715099400 | 1444.74 | 18.72 | 1.31 | 1426.02 | 1446.05 | 1426.02 | 0 |
| 1715013000 | 1426.02 | 8.85 | 0.62 | 1415.96 | 1430.1 | 1415.95 | 0 |
| 1714753800 | 1417.17 | 11.34 | 0.81 | 1406.31 | 1425.75 | 1406.29 | 0 |
| 1714667400 | 1405.83 | -2.84 | -0.20 | 1409.14 | 1413.19 | 1404.23 | 0 |
| 1714494600 | 1408.67 | -20.6 | -1.44 | 1429.48 | 1432.63 | 1407.07 | 0 |
| 1714408200 | 1429.27 | 2.4 | 0.17 | 1426.83 | 1434.93 | 1426.83 | 0 |
| 1714149000 | 1426.8699 | 21.27 | 1.51 | 1404.64 | 1429.67 | 1404.64 | 0 |
| 1714062600 | 1405.6 | -12.13 | -0.86 | 1417.66 | 1418.49 | 1397.13 | 0 |
| 1713976200 | 1417.73 | 1.31 | 0.09 | 1416.75 | 1425.1099 | 1415.55 | 0 |
| 1713889800 | 1416.42 | 15.9 | 1.14 | 1400.43 | 1417.34 | 1400.43 | 0 |
| 1713803400 | 1400.52 | 8.81 | 0.63 | 1391.8 | 1403.53 | 1391.8 | 0 |
| 1713544200 | 1391.71 | -9.4 | -0.67 | 1400.8 | 1400.81 | 1384.42 | 0 |
| 1713457800 | 1401.1099 | 2.19 | 0.16 | 1399.63 | 1403.4 | 1391.1199 | 0 |
| 1713371400 | 1398.92 | 0.11 | 0.01 | 1398.51 | 1409.31 | 1395.06 | 0 |
| 1713285000 | 1398.81 | -20.37 | -1.44 | 1418.6 | 1418.67 | 1394.22 | 0 |
| 1713198600 | 1419.18 | 7.24 | 0.51 | 1411.92 | 1432.79 | 1411.6099 | 0 |
| 1712939400 | 1411.94 | -5.13 | -0.36 | 1418.57 | 1432.59 | 1406.58 | 0 |
| 1712853000 | 1417.07 | -10.75 | -0.75 | 1427.72 | 1428.97 | 1410.6099 | 0 |
| 1712766600 | 1427.82 | 0.07 | 0.00 | 1427.84 | 1443.47 | 1419.5 | 0 |
| 1712680200 | 1427.75 | -11.46 | -0.80 | 1439.13 | 1439.15 | 1425.65 | 0 |
| 1712593800 | 1439.21 | 12.94 | 0.91 | 1425.67 | 1440.3 | 1425.67 | 0 |
| 1712334600 | 1426.27 | -19.13 | -1.32 | 1445.23 | 1445.23 | 1421.54 | 0 |
| 1712248200 | 1445.4 | 8.31 | 0.58 | 1436.92 | 1446.68 | 1434.23 | 0 |
| 1712161800 | 1437.09 | 8.7 | 0.61 | 1428.22 | 1437.65 | 1428.22 | 0 |
| 1712075400 | 1428.39 | -13.47 | -0.93 | 1441.83 | 1449.27 | 1427.71 | 0 |
| 1711647000 | 1441.8599 | 3.19 | 0.22 | 1438.71 | 1443.51 | 1438.53 | 0 |
| 1711560600 | 1438.67 | 6.94 | 0.48 | 1431.84 | 1440.68 | 1429.8599 | 0 |
| 1711474200 | 1431.73 | 7.78 | 0.55 | 1424.05 | 1433.68 | 1422.26 | 0 |
| 1711387800 | 1423.95 | 4.07 | 0.29 | 1419.67 | 1426.3 | 1418.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
