STOXX DAX TTM (I1HV)
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 | -5.18 | -1.27372873021 | 406.68 | 406.68 | 399.73 | 0 | 0 | IX |
| 4 | 15.31 | 3.96436986975 | 386.19 | 407.48 | 379.36 | 0 | 0 | IX |
| 12 | 30.23 | 8.14232229914 | 371.27 | 407.48 | 360.06 | 0 | 0 | IX |
| 26 | 75.98 | 23.3411157533 | 325.52 | 407.48 | 325.52 | 0 | 0 | IX |
| 52 | 75.64 | 23.2124225127 | 325.86 | 407.48 | 321.55 | 0 | 0 | IX |
| 156 | 169.44 | 73.0155994139 | 232.06 | 407.48 | 208.92 | 0 | 0 | IX |
| 260 | 169.44 | 73.0155994139 | 232.06 | 407.48 | 208.92 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 399.73 | -1.63 | -0.41 | 399.73 | 399.73 | 399.73 | 0 |
| 1738776600 | 401.36 | 0.4 | 0.10 | 401.36 | 401.36 | 401.36 | 0 |
| 1738690200 | 400.96 | -2.67 | -0.66 | 400.96 | 400.96 | 400.96 | 0 |
| 1738603800 | 403.63 | -3.05 | -0.75 | 403.63 | 403.63 | 403.63 | 0 |
| 1738344600 | 406.68 | -0.8 | -0.20 | 406.68 | 406.68 | 406.68 | 0 |
| 1738258200 | 407.48 | 1.32 | 0.32 | 407.48 | 407.48 | 407.48 | 0 |
| 1738171800 | 406.16 | 3.61 | 0.90 | 406.16 | 406.16 | 406.16 | 0 |
| 1738085400 | 402.55 | -4.53 | -1.11 | 402.55 | 402.55 | 402.55 | 0 |
| 1737999000 | 407.08 | 0.01 | 0.00 | 407.08 | 407.08 | 407.08 | 0 |
| 1737739800 | 407.07 | 3.01 | 0.74 | 407.07 | 407.07 | 407.07 | 0 |
| 1737653400 | 404.06 | 5.9 | 1.48 | 404.06 | 404.06 | 404.06 | 0 |
| 1737567000 | 398.16 | 1.4 | 0.35 | 398.16 | 398.16 | 398.16 | 0 |
| 1737480600 | 396.76 | 5.13 | 1.31 | 396.76 | 396.76 | 396.76 | 0 |
| 1737394200 | 391.63 | 5.88 | 1.52 | 391.63 | 391.63 | 391.63 | 0 |
| 1737135000 | 385.75 | -1.04 | -0.27 | 385.75 | 385.75 | 385.75 | 0 |
| 1737048600 | 386.79 | 1.47 | 0.38 | 386.79 | 386.79 | 386.79 | 0 |
| 1736962200 | 385.32 | 5.96 | 1.57 | 385.32 | 385.32 | 385.32 | 0 |
| 1736875800 | 379.36 | -4.89 | -1.27 | 379.36 | 379.36 | 379.36 | 0 |
| 1736789400 | 384.25 | -1.94 | -0.50 | 384.25 | 384.25 | 384.25 | 0 |
| 1736530200 | 386.19 | -1.27 | -0.33 | 386.19 | 386.19 | 386.19 | 0 |
| 1736443800 | 387.46 | -0.82 | -0.21 | 387.46 | 387.46 | 387.46 | 0 |
| 1736357400 | 388.28 | 0.58 | 0.15 | 388.28 | 388.28 | 388.28 | 0 |
| 1736271000 | 387.7 | 10.22 | 2.71 | 387.7 | 387.7 | 387.7 | 0 |
| 1736184600 | 377.48 | -7.99 | -2.07 | 377.48 | 377.48 | 377.48 | 0 |
| 1735925400 | 385.47 | 2.22 | 0.58 | 385.47 | 385.47 | 385.47 | 0 |
| 1735839000 | 383.25 | -1.45 | -0.38 | 383.25 | 383.25 | 383.25 | 0 |
| 1735579800 | 384.7 | 2.8 | 0.73 | 384.7 | 384.7 | 384.7 | 0 |
| 1735320600 | 381.9 | 2.55 | 0.67 | 381.9 | 381.9 | 381.9 | 0 |
| 1734975000 | 379.35 | -2.23 | -0.58 | 379.35 | 379.35 | 379.35 | 0 |
| 1734715800 | 381.58 | 1.62 | 0.43 | 381.58 | 381.58 | 381.58 | 0 |
| 1734629400 | 379.96 | -1.42 | -0.37 | 379.96 | 379.96 | 379.96 | 0 |
| 1734543000 | 381.38 | -3.83 | -0.99 | 381.38 | 381.38 | 381.38 | 0 |
| 1734456600 | 385.21 | -0.43 | -0.11 | 385.21 | 385.21 | 385.21 | 0 |
| 1734370200 | 385.64 | 3.33 | 0.87 | 385.64 | 385.64 | 385.64 | 0 |
| 1734111000 | 382.31 | 1.15 | 0.30 | 382.31 | 382.31 | 382.31 | 0 |
| 1734024600 | 381.16 | 1.64 | 0.43 | 381.16 | 381.16 | 381.16 | 0 |
| 1733938200 | 379.52 | -0.24 | -0.06 | 379.52 | 379.52 | 379.52 | 0 |
| 1733851800 | 379.76 | 3.35 | 0.89 | 379.76 | 379.76 | 379.76 | 0 |
| 1733765400 | 376.41 | -0.79 | -0.21 | 376.41 | 376.41 | 376.41 | 0 |
| 1733506200 | 377.2 | 3.86 | 1.03 | 377.2 | 377.2 | 377.2 | 0 |
| 1733419800 | 373.34 | 5.73 | 1.56 | 373.34 | 373.34 | 373.34 | 0 |
| 1733333400 | 367.61 | 1.5 | 0.41 | 367.61 | 367.61 | 367.61 | 0 |
| 1733247000 | 366.11 | 3.56 | 0.98 | 366.11 | 366.11 | 366.11 | 0 |
| 1733160600 | 362.55 | 1.58 | 0.44 | 362.55 | 362.55 | 362.55 | 0 |
| 1732901400 | 360.97 | 0.91 | 0.25 | 360.97 | 360.97 | 360.97 | 0 |
| 1732815000 | 360.06 | -1.05 | -0.29 | 360.06 | 360.06 | 360.06 | 0 |
| 1732728600 | 361.11 | -3.76 | -1.03 | 361.11 | 361.11 | 361.11 | 0 |
| 1732642200 | 364.87 | 0.11 | 0.03 | 364.87 | 364.87 | 364.87 | 0 |
| 1732555800 | 364.76 | 3.08 | 0.85 | 364.76 | 364.76 | 364.76 | 0 |
| 1732296600 | 361.68 | -1.19 | -0.33 | 361.68 | 361.68 | 361.68 | 0 |
| 1732210200 | 362.87 | -2.59 | -0.71 | 362.87 | 362.87 | 362.87 | 0 |
| 1732123800 | 365.46 | -1 | -0.27 | 365.46 | 365.46 | 365.46 | 0 |
| 1732037400 | 366.46 | 1.45 | 0.40 | 366.46 | 366.46 | 366.46 | 0 |
| 1731951000 | 365.01 | -6.26 | -1.69 | 365.01 | 365.01 | 365.01 | 0 |
| 1731691800 | 371.27 | 6.3 | 1.73 | 371.27 | 371.27 | 371.27 | 0 |
| 1731605400 | 364.97 | -0.56 | -0.15 | 364.97 | 364.97 | 364.97 | 0 |
| 1731519000 | 365.53 | -6.65 | -1.79 | 365.53 | 365.53 | 365.53 | 0 |
| 1731432600 | 372.18 | 4.26 | 1.16 | 372.18 | 372.18 | 372.18 | 0 |
| 1731346200 | 367.92 | -5.58 | -1.49 | 367.92 | 367.92 | 367.92 | 0 |
| 1731087000 | 373.5 | 5.13 | 1.39 | 373.5 | 373.5 | 373.5 | 0 |
| 1731000600 | 368.37 | -4.45 | -1.19 | 368.37 | 368.37 | 368.37 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
