DAXsubsector Oil and Gas Distribution Performance (I1UC)
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 | -0.359 | -1.44530196344 | 24.8391 | 24.8609 | 24.387 | 0 | 0 | IX |
| 4 | -0.8575 | -3.38429843395 | 25.3376 | 26.5235 | 24.387 | 0 | 0 | IX |
| 12 | -0.1054 | -0.42870797828 | 24.5855 | 26.5235 | 22.8228 | 0 | 0 | IX |
| 26 | -1.4123 | -5.45449630007 | 25.8924 | 26.5235 | 22.5426 | 0 | 0 | IX |
| 52 | -75.5199 | -75.5199 | 100 | 100 | 18.7226 | 0 | 0 | IX |
| 156 | -75.5199 | -75.5199 | 100 | 100 | 18.7226 | 0 | 0 | IX |
| 260 | -75.5199 | -75.5199 | 100 | 100 | 18.7226 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 24.4801 | -0.28 | -1.14 | 24.7508 | 24.8001 | 24.387 | 0 |
| 1718901000 | 24.7624 | 0.29 | 1.20 | 24.4352 | 24.7904 | 24.4318 | 0 |
| 1718814600 | 24.4682 | -0.29 | -1.19 | 24.7388 | 24.7848 | 24.4465 | 0 |
| 1718728200 | 24.763 | 0.25 | 1.03 | 24.5383 | 24.8268 | 24.5235 | 0 |
| 1718641800 | 24.5109 | -0.12 | -0.47 | 24.6268 | 24.7863 | 24.4276 | 0 |
| 1718382600 | 24.6268 | -0.29 | -1.16 | 24.8391 | 24.8609 | 24.4381 | 0 |
| 1718296200 | 24.9167 | -0.61 | -2.39 | 25.4252 | 25.4299 | 24.9167 | 0 |
| 1718209800 | 25.5276 | 0.88 | 3.59 | 24.6705 | 25.5514 | 24.5858 | 0 |
| 1718123400 | 24.6441 | -0.55 | -2.18 | 25.2429 | 25.2464 | 24.6181 | 0 |
| 1718037000 | 25.1937 | -0.09 | -0.34 | 25.1543 | 25.196 | 24.9531 | 0 |
| 1717777800 | 25.2795 | -0.89 | -3.42 | 26.198 | 26.2028 | 25.2082 | 0 |
| 1717691400 | 26.1739 | -0.08 | -0.30 | 26.3883 | 26.4982 | 26.0593 | 0 |
| 1717605000 | 26.2517 | -0.06 | -0.21 | 26.2982 | 26.5235 | 26.1372 | 0 |
| 1717518600 | 26.3078 | 0.05 | 0.17 | 26.2836 | 26.3287 | 26.1139 | 0 |
| 1717432200 | 26.2619 | 0.55 | 2.12 | 25.7284 | 26.2667 | 25.7225 | 0 |
| 1717173000 | 25.7165 | 0.07 | 0.28 | 25.5964 | 25.8332 | 25.4629 | 0 |
| 1717086600 | 25.6437 | 0.57 | 2.27 | 25.0386 | 25.6593 | 25.0209 | 0 |
| 1717000200 | 25.0757 | -0.63 | -2.44 | 26.0991 | 26.1075 | 25.0688 | 0 |
| 1716913800 | 25.7024 | 0.22 | 0.86 | 25.6402 | 25.8526 | 25.4537 | 0 |
| 1716827400 | 25.4834 | 0.13 | 0.51 | 25.3561 | 25.5054 | 25.3526 | 0 |
| 1716568200 | 25.3537 | -0.01 | -0.06 | 25.3376 | 25.4366 | 25.1036 | 0 |
| 1716481800 | 25.368 | -0.54 | -2.08 | 25.8711 | 25.8795 | 25.3421 | 0 |
| 1716395400 | 25.9058 | 0.19 | 0.73 | 25.7324 | 25.907 | 25.5065 | 0 |
| 1716309000 | 25.7182 | -0.12 | -0.46 | 25.7771 | 25.9086 | 25.6027 | 0 |
| 1716222600 | 25.8383 | -0.15 | -0.57 | 26.0066 | 26.1075 | 25.7894 | 0 |
| 1715963400 | 25.9863 | -0.16 | -0.59 | 26.1201 | 26.1249 | 25.8371 | 0 |
| 1715877000 | 26.1417 | -0.02 | -0.07 | 26.3145 | 26.3501 | 26.0791 | 0 |
| 1715790600 | 26.159 | 0.97 | 3.85 | 25.2177 | 26.171 | 25.2153 | 0 |
| 1715704200 | 25.1897 | 0.17 | 0.69 | 25.0027 | 25.2806 | 24.9198 | 0 |
| 1715617800 | 25.0178 | 0.02 | 0.09 | 24.9945 | 25.1498 | 24.9792 | 0 |
| 1715358600 | 24.9945 | -0.12 | -0.46 | 25.1912 | 25.3003 | 24.9622 | 0 |
| 1715272200 | 25.1108 | 0.11 | 0.45 | 25.1618 | 25.2036 | 24.889 | 0 |
| 1715185800 | 24.998 | -0.17 | -0.66 | 25.1003 | 25.2343 | 24.8271 | 0 |
| 1715099400 | 25.1634 | 0.3 | 1.22 | 24.8299 | 25.2394 | 24.8287 | 0 |
| 1715013000 | 24.8598 | 0.03 | 0.13 | 24.798 | 24.9688 | 24.7407 | 0 |
| 1714753800 | 24.8279 | 0.46 | 1.87 | 24.4295 | 25.1282 | 24.3881 | 0 |
| 1714667400 | 24.3726 | 0.39 | 1.62 | 24.0543 | 24.3941 | 24.0476 | 0 |
| 1714494600 | 23.9847 | -0.06 | -0.25 | 24.014 | 24.2564 | 23.9489 | 0 |
| 1714408200 | 24.0454 | 0.35 | 1.49 | 23.7471 | 24.0874 | 23.7349 | 0 |
| 1714149000 | 23.6917 | 0.36 | 1.53 | 23.3728 | 23.8501 | 23.3706 | 0 |
| 1714062600 | 23.3336 | -0.06 | -0.25 | 23.4763 | 23.6691 | 23.1386 | 0 |
| 1713976200 | 23.3931 | -0.5 | -2.11 | 23.8969 | 23.9002 | 23.3728 | 0 |
| 1713889800 | 23.8969 | 0.39 | 1.66 | 23.5095 | 23.9147 | 23.5095 | 0 |
| 1713803400 | 23.5073 | 0.18 | 0.78 | 23.3328 | 23.5822 | 23.3285 | 0 |
| 1713544200 | 23.3263 | 0.1 | 0.42 | 23.2088 | 23.3564 | 23.0449 | 0 |
| 1713457800 | 23.2284 | 0.35 | 1.55 | 22.9658 | 23.2458 | 22.9604 | 0 |
| 1713371400 | 22.8745 | -0.06 | -0.25 | 23.1167 | 23.1407 | 22.8449 | 0 |
| 1713285000 | 22.9313 | -0.39 | -1.67 | 23.1537 | 23.1613 | 22.8228 | 0 |
| 1713198600 | 23.3202 | -0.01 | -0.04 | 23.3504 | 23.5693 | 23.263 | 0 |
| 1712939400 | 23.3285 | -0.13 | -0.54 | 23.3824 | 23.7058 | 23.2595 | 0 |
| 1712853000 | 23.4546 | -0.02 | -0.08 | 23.4541 | 23.6851 | 23.2508 | 0 |
| 1712766600 | 23.4738 | -0.66 | -2.75 | 24.1284 | 24.4743 | 23.3743 | 0 |
| 1712680200 | 24.1373 | -0.11 | -0.47 | 24.2515 | 24.328 | 24.0455 | 0 |
| 1712593800 | 24.2515 | 0.29 | 1.20 | 23.9458 | 24.2723 | 23.8651 | 0 |
| 1712334600 | 23.9635 | -0.38 | -1.58 | 24.2673 | 24.2763 | 23.7232 | 0 |
| 1712248200 | 24.348 | 0.18 | 0.74 | 24.3656 | 24.414 | 24.1722 | 0 |
| 1712161800 | 24.1695 | 0.01 | 0.04 | 24.1603 | 24.2215 | 23.9192 | 0 |
| 1712075400 | 24.1603 | -0.6 | -2.41 | 24.5855 | 24.5855 | 24.101 | 0 |
| 1711647000 | 24.7574 | 0.13 | 0.53 | 24.575 | 24.769 | 24.4902 | 0 |
| 1711560600 | 24.6273 | 0.11 | 0.44 | 24.5128 | 24.6628 | 24.3481 | 0 |
| 1711474200 | 24.5196 | 0.06 | 0.25 | 24.5386 | 24.5797 | 24.3613 | 0 |
| 1711387800 | 24.4591 | 0.11 | 0.46 | 24.3612 | 24.4799 | 24.2691 | 0 |
| 1711128600 | 24.3477 | 0.09 | 0.39 | 24.1749 | 24.4438 | 24.1727 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
