DAXsubsector Semiconductors Performance (I1HC)
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 | -8.23 | -1.12012412554 | 734.74 | 740.67 | 718.55 | 0 | 0 | IX |
| 4 | -55.95 | -7.15052526647 | 782.46 | 813.79 | 718.55 | 0 | 0 | IX |
| 12 | 50.48 | 7.46712424005 | 676.03 | 813.79 | 640 | 0 | 0 | IX |
| 26 | -88.3 | -10.8368822179 | 814.81 | 814.81 | 640 | 0 | 0 | IX |
| 52 | -23.76 | -3.16685993043 | 750.27 | 841.48 | 588.42 | 0 | 0 | IX |
| 156 | 39.02 | 5.67571891955 | 687.49 | 866.82 | 451.21 | 0 | 0 | IX |
| 260 | 422.95 | 139.329951245 | 303.56 | 866.82 | 219.62 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719419400 | 726.51 | 6.13 | 0.85 | 726.51 | 726.51 | 726.51 | 0 |
| 1719333000 | 720.38 | 1.21 | 0.17 | 720.38 | 720.38 | 720.38 | 0 |
| 1719246600 | 719.17 | 0.62 | 0.09 | 719.17 | 719.17 | 719.17 | 0 |
| 1718987400 | 718.55 | -22.12 | -2.99 | 718.55 | 718.55 | 718.55 | 0 |
| 1718901000 | 740.67 | 5.93 | 0.81 | 740.67 | 740.67 | 740.67 | 0 |
| 1718814600 | 734.74 | -27.62 | -3.62 | 734.74 | 734.74 | 734.74 | 0 |
| 1718728200 | 762.36 | -2.19 | -0.29 | 762.36 | 762.36 | 762.36 | 0 |
| 1718641800 | 764.55 | -6.62 | -0.86 | 764.55 | 764.55 | 764.55 | 0 |
| 1718382600 | 771.17 | -29.37 | -3.67 | 771.17 | 771.17 | 771.17 | 0 |
| 1718296200 | 800.54 | -13.25 | -1.63 | 800.54 | 800.54 | 800.54 | 0 |
| 1718209800 | 813.79 | 17.61 | 2.21 | 813.79 | 813.79 | 813.79 | 0 |
| 1718123400 | 796.18 | -2.94 | -0.37 | 796.18 | 796.18 | 796.18 | 0 |
| 1718037000 | 799.12 | -5.34 | -0.66 | 799.12 | 799.12 | 799.12 | 0 |
| 1717777800 | 804.46 | 26.92 | 3.46 | 804.46 | 804.46 | 804.46 | 0 |
| 1717691400 | 777.54 | -9.6 | -1.22 | 777.54 | 777.54 | 777.54 | 0 |
| 1717605000 | 787.14 | 12.61 | 1.63 | 787.14 | 787.14 | 787.14 | 0 |
| 1717518600 | 774.53 | -4.71 | -0.60 | 774.53 | 774.53 | 774.53 | 0 |
| 1717432200 | 779.24 | 2.2 | 0.28 | 779.24 | 779.24 | 779.24 | 0 |
| 1717173000 | 777.04 | -6.08 | -0.78 | 777.04 | 777.04 | 777.04 | 0 |
| 1717086600 | 783.12 | 0.66 | 0.08 | 783.12 | 783.12 | 783.12 | 0 |
| 1717000200 | 782.46 | -24.34 | -3.02 | 782.46 | 782.46 | 782.46 | 0 |
| 1716913800 | 806.8 | 2.63 | 0.33 | 806.8 | 806.8 | 806.8 | 0 |
| 1716827400 | 804.17 | -1.19 | -0.15 | 804.17 | 804.17 | 804.17 | 0 |
| 1716568200 | 805.36 | -0.89 | -0.11 | 805.36 | 805.36 | 805.36 | 0 |
| 1716481800 | 806.25 | 8.95 | 1.12 | 806.25 | 806.25 | 806.25 | 0 |
| 1716395400 | 797.3 | 27.2 | 3.53 | 797.3 | 797.3 | 797.3 | 0 |
| 1716309000 | 770.1 | -23.91 | -3.01 | 770.1 | 770.1 | 770.1 | 0 |
| 1716222600 | 794.01 | 11.14 | 1.42 | 794.01 | 794.01 | 794.01 | 0 |
| 1715963400 | 782.87 | -1.8 | -0.23 | 782.87 | 782.87 | 782.87 | 0 |
| 1715877000 | 784.67 | -16.91 | -2.11 | 784.67 | 784.67 | 784.67 | 0 |
| 1715790600 | 801.58 | 17.96 | 2.29 | 801.58 | 801.58 | 801.58 | 0 |
| 1715704200 | 783.62 | 2.7 | 0.35 | 783.62 | 783.62 | 783.62 | 0 |
| 1715617800 | 780.92 | -16.7 | -2.09 | 780.92 | 780.92 | 780.92 | 0 |
| 1715358600 | 797.62 | 20.47 | 2.63 | 797.62 | 797.62 | 797.62 | 0 |
| 1715272200 | 777.15 | 15.42 | 2.02 | 777.15 | 777.15 | 777.15 | 0 |
| 1715185800 | 761.73 | -6.96 | -0.91 | 761.73 | 761.73 | 761.73 | 0 |
| 1715099400 | 768.69 | 80.22 | 11.65 | 768.69 | 768.69 | 768.69 | 0 |
| 1715013000 | 688.47 | 16.55 | 2.46 | 688.47 | 688.47 | 688.47 | 0 |
| 1714753800 | 671.92 | 3.46 | 0.52 | 671.92 | 671.92 | 671.92 | 0 |
| 1714667400 | 668.46 | -28.27 | -4.06 | 668.46 | 668.46 | 668.46 | 0 |
| 1714494600 | 696.73 | -1.81 | -0.26 | 696.73 | 696.73 | 696.73 | 0 |
| 1714408200 | 698.54 | -6.73 | -0.95 | 698.54 | 698.54 | 698.54 | 0 |
| 1714149000 | 705.27 | 11.08 | 1.60 | 705.27 | 705.27 | 705.27 | 0 |
| 1714062600 | 694.19 | 19.77 | 2.93 | 694.19 | 694.19 | 694.19 | 0 |
| 1713976200 | 674.42 | 31.45 | 4.89 | 674.42 | 674.42 | 674.42 | 0 |
| 1713889800 | 642.97 | 2.97 | 0.46 | 642.97 | 642.97 | 642.97 | 0 |
| 1713803400 | 640 | -6.83 | -1.06 | 640 | 640 | 640 | 0 |
| 1713544200 | 646.83 | -15.76 | -2.38 | 646.83 | 646.83 | 646.83 | 0 |
| 1713457800 | 662.59 | -10.19 | -1.51 | 662.59 | 662.59 | 662.59 | 0 |
| 1713371400 | 672.78 | -12.89 | -1.88 | 672.78 | 672.78 | 672.78 | 0 |
| 1713285000 | 685.67 | -5.62 | -0.81 | 685.67 | 685.67 | 685.67 | 0 |
| 1713198600 | 691.29 | 5.88 | 0.86 | 691.29 | 691.29 | 691.29 | 0 |
| 1712939400 | 685.41 | -13.96 | -2.00 | 685.41 | 685.41 | 685.41 | 0 |
| 1712853000 | 699.37 | -13.89 | -1.95 | 699.37 | 699.37 | 699.37 | 0 |
| 1712766600 | 713.26 | -0.32 | -0.04 | 713.26 | 713.26 | 713.26 | 0 |
| 1712680200 | 713.58 | 23.04 | 3.34 | 713.58 | 713.58 | 713.58 | 0 |
| 1712593800 | 690.54 | 14.51 | 2.15 | 690.54 | 690.54 | 690.54 | 0 |
| 1712334600 | 676.03 | -6.59 | -0.97 | 676.03 | 676.03 | 676.03 | 0 |
| 1712248200 | 682.62 | 6.59 | 0.97 | 682.62 | 682.62 | 682.62 | 0 |
| 1712161800 | 676.03 | 14.1 | 2.13 | 676.03 | 676.03 | 676.03 | 0 |
| 1712075400 | 661.92999 | -15.67 | -2.31 | 661.92999 | 661.92999 | 661.92999 | 0 |
| 1711647000 | 677.6 | 0.73 | 0.11 | 677.6 | 677.6 | 677.6 | 0 |
| 1711560600 | 676.87 | -0.58 | -0.09 | 676.87 | 676.87 | 676.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
