DAX ex Financials 30 NR EUR (7400)
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 | -27.56 | -1.87795986508 | 1467.55 | 1467.55 | 1423.94 | 0 | 0 | IX |
| 4 | 32.42 | 2.30326022862 | 1407.57 | 1470.96 | 1407.57 | 0 | 0 | IX |
| 12 | 13.16 | 0.922324313338 | 1426.83 | 1485.32 | 1402.47 | 0 | 0 | IX |
| 26 | 127.47 | 9.71185200987 | 1312.52 | 1485.32 | 1304.92 | 0 | 0 | IX |
| 52 | 102.8 | 7.6877631451 | 1337.19 | 1485.32 | 1167.14 | 0 | 0 | IX |
| 156 | 34.37 | 2.44518433147 | 1405.62 | 1485.32 | 996.59 | 0 | 0 | IX |
| 260 | 358.32 | 33.1265543095 | 1081.67 | 1485.32 | 720.85 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1424.79 | -16.77 | -1.16 | 1441.39 | 1441.39 | 1423.94 | 0 |
| 1721320200 | 1441.56 | -2.74 | -0.19 | 1444.57 | 1454.06 | 1441.29 | 0 |
| 1721233800 | 1444.3 | -4.13 | -0.29 | 1448.18 | 1451.7 | 1436.91 | 0 |
| 1721147400 | 1448.43 | -5.05 | -0.35 | 1453.33 | 1453.33 | 1442.6199 | 0 |
| 1721061000 | 1453.48 | -15.05 | -1.02 | 1467.55 | 1467.55 | 1452.67 | 0 |
| 1720801800 | 1468.53 | 17.51 | 1.21 | 1451.01 | 1470.96 | 1451.01 | 0 |
| 1720715400 | 1451.02 | 13.74 | 0.96 | 1437.5 | 1453.6099 | 1437.49 | 0 |
| 1720629000 | 1437.28 | 13.51 | 0.95 | 1423.84 | 1438.74 | 1423.84 | 0 |
| 1720542600 | 1423.77 | -18.75 | -1.30 | 1442.43 | 1442.54 | 1422.01 | 0 |
| 1720456200 | 1442.52 | -2.02 | -0.14 | 1444.47 | 1455.84 | 1441.76 | 0 |
| 1720197000 | 1444.54 | 3.03 | 0.21 | 1441.52 | 1459.66 | 1440.4 | 0 |
| 1720110600 | 1441.51 | 5.9 | 0.41 | 1435.8 | 1443.64 | 1435.8 | 0 |
| 1720024200 | 1435.6099 | 17.06 | 1.20 | 1419.82 | 1437.76 | 1419.82 | 0 |
| 1719937800 | 1418.55 | -6.57 | -0.46 | 1425.05 | 1425.05 | 1408.95 | 0 |
| 1719851400 | 1425.1199 | 0.62 | 0.04 | 1424.6199 | 1441.23 | 1424.54 | 0 |
| 1719592200 | 1424.5 | 3.69 | 0.26 | 1420.82 | 1433.94 | 1420.82 | 0 |
| 1719505800 | 1420.81 | 1.64 | 0.12 | 1419.18 | 1425.23 | 1417.02 | 0 |
| 1719419400 | 1419.17 | -1.14 | -0.08 | 1420.2 | 1434.88 | 1411.03 | 0 |
| 1719333000 | 1420.31 | -3.32 | -0.23 | 1421.48 | 1422.17 | 1411.17 | 0 |
| 1719246600 | 1423.63 | 16.32 | 1.16 | 1407.57 | 1426.68 | 1407.57 | 0 |
| 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 | 1449.09 | 1449.09 | 1435.8 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
