DAX Net Return (DAXN)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -33.03 | -2.02809740762 | 1628.62 | 1628.62 | 1569.11 | 0 | 0 | IX |
| 4 | -38.18 | -2.33692625033 | 1633.77 | 1648.85 | 1569.11 | 0 | 0 | IX |
| 12 | -29.55 | -1.8183048845 | 1625.14 | 1654.65 | 1549.86 | 0 | 0 | IX |
| 26 | 118.46 | 8.01960558651 | 1477.13 | 1654.65 | 1438.89 | 0 | 0 | IX |
| 52 | 177.84 | 12.5438194322 | 1417.75 | 1654.65 | 1287.94 | 0 | 0 | IX |
| 156 | 217.52 | 15.7843941164 | 1378.07 | 1654.65 | 1053.83 | 0 | 0 | IX |
| 260 | 470.97 | 41.8781455069 | 1124.62 | 1654.65 | 747.58 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718814600 | 1579.31 | -5.6 | -0.35 | 1584.8599 | 1586.31 | 1578.24 | 0 |
| 1718728200 | 1584.91 | 5.57 | 0.35 | 1579.8 | 1592.1 | 1579.78 | 0 |
| 1718641800 | 1579.34 | 5.79 | 0.37 | 1574.1 | 1586.43 | 1570.71 | 0 |
| 1718382600 | 1573.55 | -23.05 | -1.44 | 1596.77 | 1600.02 | 1569.1099 | 0 |
| 1718296200 | 1596.6 | -31.92 | -1.96 | 1628.6199 | 1628.6199 | 1595.53 | 0 |
| 1718209800 | 1628.52 | 22.68 | 1.41 | 1605.59 | 1630.34 | 1605.59 | 0 |
| 1718123400 | 1605.84 | -10.92 | -0.68 | 1617.02 | 1620.97 | 1598.1099 | 0 |
| 1718037000 | 1616.76 | -5.45 | -0.34 | 1611.18 | 1616.76 | 1608.46 | 0 |
| 1717777800 | 1622.21 | -8.34 | -0.51 | 1630.24 | 1630.24 | 1610.6199 | 0 |
| 1717691400 | 1630.55 | 6.71 | 0.41 | 1623.9 | 1642.09 | 1623.9 | 0 |
| 1717605000 | 1623.84 | 14.88 | 0.92 | 1608.99 | 1628.08 | 1608.99 | 0 |
| 1717518600 | 1608.96 | -17.7 | -1.09 | 1626.67 | 1626.67 | 1605.45 | 0 |
| 1717432200 | 1626.66 | 9.63 | 0.60 | 1617.54 | 1634.43 | 1617.54 | 0 |
| 1717173000 | 1617.03 | 0.1 | 0.01 | 1616.79 | 1620.9 | 1610.8 | 0 |
| 1717086600 | 1616.93 | 1.46 | 0.09 | 1614.19 | 1619.99 | 1607.98 | 0 |
| 1717000200 | 1615.47 | -17.89 | -1.10 | 1633.34 | 1633.34 | 1612.38 | 0 |
| 1716913800 | 1633.3599 | -8.46 | -0.52 | 1641.9 | 1648.85 | 1629.6099 | 0 |
| 1716827400 | 1641.82 | 7.11 | 0.43 | 1635.57 | 1641.8599 | 1633.6099 | 0 |
| 1716568200 | 1634.71 | 0.16 | 0.01 | 1634.21 | 1635.8699 | 1619.19 | 0 |
| 1716481800 | 1634.55 | 0.97 | 0.06 | 1633.77 | 1641.14 | 1629.99 | 0 |
| 1716395400 | 1633.58 | -4.07 | -0.25 | 1638.07 | 1638.07 | 1630.25 | 0 |
| 1716309000 | 1637.65 | -3.69 | -0.22 | 1641.31 | 1641.31 | 1629.9 | 0 |
| 1716222600 | 1641.34 | 5.65 | 0.35 | 1636.19 | 1644.4 | 1636.19 | 0 |
| 1715963400 | 1635.69 | -3.8 | -0.23 | 1636.46 | 1637.41 | 1629 | 0 |
| 1715877000 | 1639.49 | -13.1 | -0.79 | 1651.4 | 1652.79 | 1637.53 | 0 |
| 1715790600 | 1652.59 | 13.09 | 0.80 | 1639.49 | 1654.65 | 1639.49 | 0 |
| 1715704200 | 1639.5 | -2.26 | -0.14 | 1641.2 | 1642.33 | 1631.85 | 0 |
| 1715617800 | 1641.76 | -2.68 | -0.16 | 1644.48 | 1646.8 | 1638.6 | 0 |
| 1715358600 | 1644.44 | 7.55 | 0.46 | 1636.91 | 1650.84 | 1636.91 | 0 |
| 1715272200 | 1636.89 | 13.4 | 0.83 | 1620.38 | 1638 | 1619.5 | 0 |
| 1715185800 | 1623.49 | 6 | 0.37 | 1617.51 | 1627.32 | 1617.24 | 0 |
| 1715099400 | 1617.49 | 22.23 | 1.39 | 1595.1199 | 1618.57 | 1595.1199 | 0 |
| 1715013000 | 1595.26 | 14.47 | 0.92 | 1579.98 | 1597.3599 | 1579.98 | 0 |
| 1714753800 | 1580.79 | 9.23 | 0.59 | 1571.88 | 1589.95 | 1571.8699 | 0 |
| 1714667400 | 1571.56 | -3.25 | -0.21 | 1575.01 | 1578.99 | 1569.76 | 0 |
| 1714494600 | 1574.81 | -16.35 | -1.03 | 1591.3 | 1594.27 | 1573.81 | 0 |
| 1714408200 | 1591.16 | -3.95 | -0.25 | 1595.01 | 1601.48 | 1589.85 | 0 |
| 1714149000 | 1595.1099 | 19.82 | 1.26 | 1574 | 1598.51 | 1574 | 0 |
| 1714062600 | 1575.29 | -15.07 | -0.95 | 1590.32 | 1591.42 | 1564.63 | 0 |
| 1713976200 | 1590.3599 | -4.31 | -0.27 | 1594.89 | 1602.46 | 1587.8599 | 0 |
| 1713889800 | 1594.67 | 24.25 | 1.54 | 1570.3599 | 1595.28 | 1570.3599 | 0 |
| 1713803400 | 1570.42 | 10.85 | 0.70 | 1559.63 | 1572.94 | 1559.63 | 0 |
| 1713544200 | 1559.57 | -8.91 | -0.57 | 1568.14 | 1568.14 | 1549.8599 | 0 |
| 1713457800 | 1568.48 | 5.93 | 0.38 | 1563.03 | 1570.76 | 1557.88 | 0 |
| 1713371400 | 1562.55 | 0.33 | 0.02 | 1562.03 | 1574.65 | 1559.19 | 0 |
| 1713285000 | 1562.22 | -23.26 | -1.47 | 1584.72 | 1584.77 | 1557.58 | 0 |
| 1713198600 | 1585.48 | 8.46 | 0.54 | 1577.66 | 1600.03 | 1577.66 | 0 |
| 1712939400 | 1577.02 | -2.12 | -0.13 | 1580.15 | 1597.44 | 1570.9 | 0 |
| 1712853000 | 1579.14 | -12.56 | -0.79 | 1591.63 | 1592.06 | 1571.25 | 0 |
| 1712766600 | 1591.7 | 1.81 | 0.11 | 1590.08 | 1604.21 | 1581.02 | 0 |
| 1712680200 | 1589.89 | -21.31 | -1.32 | 1611.15 | 1611.16 | 1588.27 | 0 |
| 1712593800 | 1611.2 | 12.66 | 0.79 | 1597.52 | 1611.85 | 1597.52 | 0 |
| 1712334600 | 1598.54 | -20.06 | -1.24 | 1618.49 | 1618.49 | 1590.89 | 0 |
| 1712248200 | 1618.6 | 3.11 | 0.19 | 1615.3699 | 1620.74 | 1613.07 | 0 |
| 1712161800 | 1615.49 | 7.44 | 0.46 | 1607.93 | 1616.22 | 1607.93 | 0 |
| 1712075400 | 1608.05 | -18.42 | -1.13 | 1626.45 | 1633.03 | 1607.42 | 0 |
| 1711647000 | 1626.47 | 1.36 | 0.08 | 1625.14 | 1628.34 | 1624.39 | 0 |
| 1711560600 | 1625.1099 | 8.15 | 0.50 | 1617.03 | 1628.1099 | 1617.03 | 0 |
| 1711474200 | 1616.96 | 10.83 | 0.67 | 1606.2 | 1619.39 | 1605.74 | 0 |
| 1711387800 | 1606.13 | 4.87 | 0.30 | 1601.3 | 1608.27 | 1598.71 | 0 |
| 1711128600 | 1601.26 | 2.34 | 0.15 | 1598.55 | 1603.03 | 1595.55 | 0 |
| 1711042200 | 1598.92 | 14.44 | 0.91 | 1584.9 | 1598.97 | 1584.9 | 0 |
| 1710955800 | 1584.48 | 2.43 | 0.15 | 1582.09 | 1587.07 | 1579.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
