DAX Kursindex (DAXK)
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 | -89.14 | -1.00324924903 | 8885.13 | 8900.1 | 8526.24 | 0 | 0 | IX |
| 4 | 162.95 | 1.88751586927 | 8633.04 | 8992.64 | 8513.99 | 0 | 0 | IX |
| 12 | 1180.58 | 15.5025139815 | 7615.41 | 8992.64 | 7548.95 | 0 | 0 | IX |
| 26 | 1642.01 | 22.952398525 | 7153.98 | 8992.64 | 7145.43 | 0 | 0 | IX |
| 52 | 1695.85 | 23.8847403009 | 7100.14 | 8992.64 | 6540.47 | 0 | 0 | IX |
| 156 | 2973.8 | 51.0770002353 | 5822.19 | 8992.64 | 4851.31 | 0 | 0 | IX |
| 260 | 4915.91 | 126.69609905 | 3880.08 | 8992.64 | 3669.81 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 8644.54 | -41.86 | -0.48 | 8648.74 | 8715.67 | 8587.23 | 0 |
| 1741800600 | 8686.4 | 133.17 | 1.56 | 8628.68 | 8739.04 | 8604.18 | 0 |
| 1741714200 | 8553.23 | -111.92 | -1.29 | 8687.92 | 8747.18 | 8526.24 | 0 |
| 1741627800 | 8665.15 | -148.63 | -1.69 | 8873.09 | 8873.27 | 8626.18 | 0 |
| 1741368600 | 8813.78 | -157.26 | -1.75 | 8885.1299 | 8900.1 | 8756.75 | 0 |
| 1741282200 | 8971.04 | 129.65 | 1.47 | 8904.33 | 8992.64 | 8833.94 | 0 |
| 1741195800 | 8841.39 | 288.91 | 3.38 | 8735.58 | 8877.92 | 8730.25 | 0 |
| 1741109400 | 8552.48 | -314.19 | -3.54 | 8753.93 | 8760.52 | 8549.9 | 0 |
| 1741023000 | 8866.67 | 228.15 | 2.64 | 8688.9 | 8928.32 | 8630.93 | 0 |
| 1740763800 | 8638.52 | 0.2 | 0.00 | 8584.06 | 8638.52 | 8553.34 | 0 |
| 1740677400 | 8638.32 | -93.16 | -1.07 | 8652.25 | 8690.23 | 8572.11 | 0 |
| 1740591000 | 8731.48 | 147.03 | 1.71 | 8646.37 | 8746.48 | 8639.65 | 0 |
| 1740504600 | 8584.45 | -6 | -0.07 | 8566.27 | 8647.98 | 8554.53 | 0 |
| 1740418200 | 8590.45 | 53.01 | 0.62 | 8607.59 | 8624.7099 | 8517.41 | 0 |
| 1740159000 | 8537.44 | -12.87 | -0.15 | 8553.4 | 8578.06 | 8513.99 | 0 |
| 1740072600 | 8550.31 | -45.59 | -0.53 | 8621.79 | 8649.91 | 8537.12 | 0 |
| 1739986200 | 8595.9 | -158.87 | -1.81 | 8765.3799 | 8788.03 | 8589.18 | 0 |
| 1739899800 | 8754.77 | 17.79 | 0.20 | 8757.4 | 8769.43 | 8705.23 | 0 |
| 1739813400 | 8736.98 | 109.1 | 1.26 | 8657.2 | 8739.32 | 8642.18 | 0 |
| 1739554200 | 8627.8799 | -59.05 | -0.68 | 8633.04 | 8664.89 | 8610.24 | 0 |
| 1739467800 | 8686.93 | 178.26 | 2.10 | 8609.54 | 8691.75 | 8569.48 | 0 |
| 1739381400 | 8508.67 | 42.34 | 0.50 | 8481.7 | 8526.2 | 8440.9 | 0 |
| 1739295000 | 8466.33 | 48.44 | 0.58 | 8417.2099 | 8469.6299 | 8407.3799 | 0 |
| 1739208600 | 8417.89 | 47.92 | 0.57 | 8386.85 | 8430.89 | 8369.2099 | 0 |
| 1738949400 | 8369.97 | -44.35 | -0.53 | 8416.64 | 8430.79 | 8359.59 | 0 |
| 1738863000 | 8414.32 | 121.59 | 1.47 | 8343.5 | 8421.4599 | 8333.31 | 0 |
| 1738776600 | 8292.73 | 30.83 | 0.37 | 8232.76 | 8292.73 | 8216.58 | 0 |
| 1738690200 | 8261.9 | 29.75 | 0.36 | 8250.03 | 8266.84 | 8182.39 | 0 |
| 1738603800 | 8232.15 | -116.71 | -1.40 | 8183.47 | 8245.42 | 8164.72 | 0 |
| 1738344600 | 8348.86 | 1.86 | 0.02 | 8364.01 | 8375.17 | 8332.44 | 0 |
| 1738258200 | 8347 | 34.45 | 0.41 | 8327.41 | 8348.86 | 8317.64 | 0 |
| 1738171800 | 8312.55 | 79.5 | 0.97 | 8264.12 | 8325.64 | 8250.36 | 0 |
| 1738085400 | 8233.05 | 57.01 | 0.70 | 8211.42 | 8250.4599 | 8181.47 | 0 |
| 1737999000 | 8176.04 | -43.31 | -0.53 | 8145.23 | 8200.16 | 8098.98 | 0 |
| 1737739800 | 8219.35 | -6.38 | -0.08 | 8245.56 | 8267.59 | 8203.24 | 0 |
| 1737653400 | 8225.73 | 60.42 | 0.74 | 8174.27 | 8230.14 | 8165.24 | 0 |
| 1737567000 | 8165.31 | 81.55 | 1.01 | 8132.79 | 8194.74 | 8129.99 | 0 |
| 1737480600 | 8083.76 | 19.85 | 0.25 | 8039.1 | 8085.18 | 8037.97 | 0 |
| 1737394200 | 8063.91 | 33.39 | 0.42 | 8029.47 | 8088.6 | 8021.75 | 0 |
| 1737135000 | 8030.52 | 95.28 | 1.20 | 7964.69 | 8038.63 | 7958.67 | 0 |
| 1737048600 | 7935.24 | 31.01 | 0.39 | 7939.17 | 7942.8 | 7906.31 | 0 |
| 1736962200 | 7904.23 | 116.53 | 1.50 | 7800.72 | 7925.4 | 7795.11 | 0 |
| 1736875800 | 7787.7 | 53.2 | 0.69 | 7785.7 | 7822.75 | 7773.45 | 0 |
| 1736789400 | 7734.5 | -31.47 | -0.41 | 7743.86 | 7751.11 | 7693.17 | 0 |
| 1736530200 | 7765.97 | -39.31 | -0.50 | 7805.07 | 7837.32 | 7755.67 | 0 |
| 1736443800 | 7805.28 | -4.93 | -0.06 | 7792.64 | 7821.91 | 7777.95 | 0 |
| 1736357400 | 7810.21 | -4.09 | -0.05 | 7807.22 | 7868.05 | 7776.64 | 0 |
| 1736271000 | 7814.3 | 47.79 | 0.62 | 7762.61 | 7833.74 | 7742.12 | 0 |
| 1736184600 | 7766.51 | 119.13 | 1.56 | 7676.8 | 7766.51 | 7653.15 | 0 |
| 1735925400 | 7647.38 | -45.55 | -0.59 | 7694.37 | 7695.41 | 7632.8 | 0 |
| 1735839000 | 7692.93 | 44.38 | 0.58 | 7653.9 | 7692.98 | 7619.62 | 0 |
| 1735579800 | 7648.55 | -28.88 | -0.38 | 7642.34 | 7675.01 | 7638.38 | 0 |
| 1735320600 | 7677.43 | 52.07 | 0.68 | 7618.79 | 7677.43 | 7607.13 | 0 |
| 1734975000 | 7625.36 | -13.82 | -0.18 | 7625.05 | 7645.55 | 7608.76 | 0 |
| 1734715800 | 7639.18 | -32.7 | -0.43 | 7615.41 | 7654.53 | 7548.95 | 0 |
| 1734629400 | 7671.88 | -104.77 | -1.35 | 7695.77 | 7723.83 | 7667.78 | 0 |
| 1734543000 | 7776.65 | -1.46 | -0.02 | 7788.66 | 7810.11 | 7776.42 | 0 |
| 1734456600 | 7778.11 | -25.91 | -0.33 | 7795.24 | 7820.44 | 7776.23 | 0 |
| 1734370200 | 7804.02 | -35.38 | -0.45 | 7822.05 | 7832.47 | 7800.55 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
