Amundi DAX III UCITS ETF Acc (DAXX.GB)
AQSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738937700 | 16804 | 221 | 1.33 | 16806 | 17033 | 16499 | 0 |
| 1738855980 | 16583 | 184.4 | 1.12 | 16574 | 16776 | 16284 | 0 |
| 1738772880 | 16398.599 | 24.8 | 0.15 | 16352 | 16464 | 16074 | 19 |
| 1738686480 | 16373.8 | 112.8 | 0.69 | 16366 | 16426 | 16096 | 106 |
| 1738596900 | 16261 | -413 | -2.48 | 16236 | 16304 | 15970 | 0 |
| 1738337520 | 16674 | -20 | -0.12 | 16742 | 16744 | 16437 | 0 |
| 1738254840 | 16694 | 138 | 0.83 | 16654 | 16694 | 16357 | 0 |
| 1738165140 | 16556 | 46 | 0.28 | 16520 | 16640 | 16229 | 6 |
| 1738078980 | 16510 | 204 | 1.25 | 16476 | 16510 | 16185 | 0 |
| 1737975300 | 16306 | -339.8 | -2.04 | 16352 | 16452 | 16070 | 24 |
| 1737735960 | 16645.8 | 99.8 | 0.60 | 16646 | 16652 | 16341 | 4 |
| 1737649680 | 16546 | 206 | 1.26 | 16532 | 16598 | 16237 | 12 |
| 1737563340 | 16340 | 0 | 0.00 | 16340 | 16340 | 16340 | 0 |
| 1737476940 | 16340 | 26 | 0.16 | 16262 | 16340 | 15981 | 0 |
| 1737390480 | 16314 | 110 | 0.68 | 16206 | 16314 | 15930 | 0 |
| 1737131340 | 16204 | 248 | 1.55 | 16074 | 16204 | 15809 | 0 |
| 1737044940 | 15956 | 34 | 0.21 | 16020 | 16020 | 15747 | 0 |
| 1736955300 | 15922 | 332 | 2.13 | 15712 | 15922 | 15461 | 0 |
| 1736869080 | 15590 | 66 | 0.43 | 15588 | 15592 | 15344 | 0 |
| 1736782500 | 15524 | -99.6 | -0.64 | 15578 | 15584 | 15336 | 0 |
| 1736524020 | 15623.6 | 1.6 | 0.01 | 15622 | 15633 | 15381 | 1 |
| 1736439600 | 15622 | 58 | 0.37 | 15664 | 15664 | 15400 | 0 |
| 1736353620 | 15564 | 194 | 1.26 | 15446 | 15564 | 15209 | 0 |
| 1736264400 | 15370 | -9.72 | -0.06 | 15372 | 15512 | 15137 | 0 |
| 1736180880 | 15379.72 | 217.72 | 1.44 | 15206 | 15406 | 14982 | 16 |
| 1735918500 | 15162 | 7 | 0.05 | 15236 | 15244 | 15007 | 0 |
| 1735832160 | 15155 | -39.68 | -0.26 | 15118 | 15218 | 14903 | 0 |
| 1735662660 | 15194.68 | 0 | 0.00 | 15194.68 | 15194.68 | 15194.68 | 0 |
| 1735576260 | 15194.68 | 18.68 | 0.12 | 15166 | 15194.68 | 14942 | 47 |
| 1735313700 | 15176 | 56 | 0.37 | 15160 | 15176 | 14932 | 0 |
| 1735057680 | 15120 | 0 | 0.00 | 15120 | 15120 | 15120 | 0 |
| 1734971280 | 15120 | -35.64 | -0.24 | 15124 | 15132 | 14885 | 0 |
| 1734712200 | 15155.64 | -35.36 | -0.23 | 15122 | 15155.64 | 14890 | 2 |
| 1734622440 | 15191 | -183 | -1.19 | 15192 | 15196 | 14966 | 2 |
| 1734536340 | 15374 | 8 | 0.05 | 15370 | 15400 | 15138 | 2 |
| 1734449880 | 15366 | -72 | -0.47 | 15390 | 15394 | 15154 | 0 |
| 1734366420 | 15438 | -124 | -0.80 | 15570 | 15574 | 15318 | 0 |
| 1734104460 | 15562 | 141 | 0.91 | 15554 | 15562 | 15308 | 0 |
| 1734020880 | 15421 | -5 | -0.03 | 15432 | 15502 | 15184 | 0 |
| 1733931060 | 15426 | -30 | -0.19 | 15370 | 15426 | 15124 | 0 |
| 1733848080 | 15456 | -22 | -0.14 | 15418 | 15456 | 15187 | 3 |
| 1733761860 | 15478 | -52 | -0.33 | 15546 | 15552 | 15305 | 12 |
| 1733495700 | 15530 | 24 | 0.15 | 15500 | 15530 | 15261 | 0 |
| 1733416140 | 15506 | 124 | 0.81 | 15364 | 15506 | 15127 | 0 |
| 1733326500 | 15382 | 106 | 0.69 | 15286 | 15382 | 15057 | 1 |
| 1733239800 | 15276 | 104 | 0.69 | 15162 | 15276 | 14939 | 0 |
| 1733156940 | 15172 | 194 | 1.30 | 14908 | 15172 | 14694 | 0 |
| 1732897620 | 14978 | 140 | 0.94 | 14818 | 14978 | 14607 | 0 |
| 1732808160 | 14838 | 94 | 0.64 | 14800 | 14844 | 14597 | 3 |
| 1732721820 | 14744 | -56 | -0.38 | 14802 | 14808 | 14563 | 1 |
| 1732638480 | 14800 | -80 | -0.54 | 14816 | 14820 | 14608 | 0 |
| 1732548840 | 14880 | 148 | 1.00 | 14832 | 14880 | 14634 | 0 |
| 1732289460 | 14732 | 96 | 0.66 | 14718 | 14732 | 14522 | 0 |
| 1732203480 | 14636 | -36 | -0.25 | 14568 | 14636 | 14375 | 0 |
| 1732120140 | 14672 | 122.24 | 0.84 | 14672 | 14676 | 14473 | 0 |
| 1732033620 | 14549.76 | -166.24 | -1.13 | 14690 | 14692 | 14490 | 5 |
| 1731947580 | 14716 | -8 | -0.05 | 14746 | 14746 | 14542 | 2 |
| 1731688080 | 14724 | 18 | 0.12 | 14636 | 14724 | 14441 | 0 |
| 1731598260 | 14706 | 216 | 1.49 | 14546 | 14706 | 14353 | 0 |
| 1731511920 | 14490 | -173 | -1.18 | 14574 | 14574 | 14369 | 0 |
| 1731428820 | 14663 | -149 | -1.01 | 14682 | 14682 | 14474 | 1 |
| 1731342540 | 14812 | 170 | 1.16 | 14760 | 14812 | 14553 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
