DAX Gross Return USD (2747)
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 | 264.59 | 1.5953360884 | 16585.22 | 17026.49 | 16399.09 | 0 | 0 | IX |
| 4 | -413.68 | -2.39627097418 | 17263.49 | 17293.65 | 16399.09 | 0 | 0 | IX |
| 12 | -149.76 | -0.880963459664 | 16999.57 | 17435.86 | 15897.68 | 0 | 0 | IX |
| 26 | 790.67 | 4.92348905359 | 16059.14 | 17504.21 | 14996.35 | 0 | 0 | IX |
| 52 | 2116.92 | 14.3686676545 | 14732.89 | 17504.21 | 14242.97 | 0 | 0 | IX |
| 156 | 2285.76 | 15.6945355172 | 14564.05 | 17504.21 | 9088.96 | 0 | 0 | IX |
| 260 | 4823.06 | 40.1027709065 | 12026.75 | 17504.21 | 7165.24 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 16818.61 | -126.42 | -0.75 | 16862.77 | 16972.76 | 16733.31 | 0 |
| 1736271000 | 16945.03 | 68.71 | 0.41 | 16902.74 | 17026.49 | 16844.01 | 0 |
| 1736184600 | 16876.32 | 426.75 | 2.59 | 16581.07 | 16895.91 | 16533.2 | 0 |
| 1735925400 | 16449.57 | -75.48 | -0.46 | 16544.22 | 16548.7 | 16406.81 | 0 |
| 1735839000 | 16525.05 | -73.36 | -0.44 | 16585.22 | 16658.849 | 16399.09 | 0 |
| 1735579800 | 16598.41 | -130.08 | -0.78 | 16658.419 | 16772.48 | 16584.82 | 0 |
| 1735320600 | 16728.49 | 163.67 | 0.99 | 16595.939 | 16741.46 | 16577.61 | 0 |
| 1734975000 | 16564.82 | -42 | -0.25 | 16600.81 | 16650.22 | 16531.31 | 0 |
| 1734715800 | 16606.82 | -39.8 | -0.24 | 16524.09 | 16670.93 | 16404 | 0 |
| 1734629400 | 16646.619 | -378.53 | -2.22 | 16722.599 | 16808.5 | 16626.48 | 0 |
| 1734543000 | 17025.15 | -47.1 | -0.28 | 17090.53 | 17145.83 | 17025.15 | 0 |
| 1734456600 | 17072.25 | -69.92 | -0.41 | 17109.03 | 17149.24 | 17061.02 | 0 |
| 1734370200 | 17142.17 | -48.23 | -0.28 | 17183.41 | 17210.87 | 17103.85 | 0 |
| 1734111000 | 17190.4 | 7.47 | 0.04 | 17185.63 | 17293.65 | 17156.07 | 0 |
| 1734024600 | 17182.93 | -2.59 | -0.02 | 17263.49 | 17273.55 | 17155.58 | 0 |
| 1733938200 | 17185.52 | 34.48 | 0.20 | 17108.55 | 17224.9 | 17106.63 | 0 |
| 1733851800 | 17151.04 | -157.15 | -0.91 | 17175.28 | 17245.34 | 17150.09 | 0 |
| 1733765400 | 17308.19 | 13.78 | 0.08 | 17361.59 | 17362.09 | 17265.71 | 0 |
| 1733506200 | 17294.41 | 5.54 | 0.03 | 17320.23 | 17435.86 | 17266.61 | 0 |
| 1733419800 | 17288.87 | 179.06 | 1.05 | 17107.84 | 17299.39 | 17104.56 | 0 |
| 1733333400 | 17109.81 | 201.44 | 1.19 | 16965.02 | 17126.42 | 16950.96 | 0 |
| 1733247000 | 16908.37 | 147.07 | 0.88 | 16826.37 | 16937.57 | 16815.19 | 0 |
| 1733160600 | 16761.3 | 112.47 | 0.68 | 16521.05 | 16809.51 | 16501.83 | 0 |
| 1732901400 | 16648.83 | 183.54 | 1.11 | 16485.099 | 16651.3 | 16448.13 | 0 |
| 1732815000 | 16465.29 | 111.14 | 0.68 | 16396.61 | 16472.71 | 16375.33 | 0 |
| 1732728600 | 16354.15 | 109.64 | 0.67 | 16239.41 | 16359.26 | 16163.4 | 0 |
| 1732642200 | 16244.51 | -102.08 | -0.62 | 16241.65 | 16410.63 | 16193.76 | 0 |
| 1732555800 | 16346.59 | 191.41 | 1.18 | 16347.75 | 16429.4 | 16269.12 | 0 |
| 1732296600 | 16155.18 | -7.8 | -0.05 | 16207.62 | 16245.65 | 15897.68 | 0 |
| 1732210200 | 16162.98 | 104.85 | 0.65 | 16128.52 | 16173.13 | 15969.61 | 0 |
| 1732123800 | 16058.13 | -147.95 | -0.91 | 16266.46 | 16305.28 | 16029.75 | 0 |
| 1732037400 | 16206.08 | -89.54 | -0.55 | 16292.76 | 16327.17 | 15976.2 | 0 |
| 1731951000 | 16295.62 | 41.04 | 0.25 | 16307.99 | 16342.39 | 16180.37 | 0 |
| 1731691800 | 16254.58 | -108.19 | -0.66 | 16223.25 | 16383.39 | 16211.06 | 0 |
| 1731605400 | 16362.77 | 200.74 | 1.24 | 16164.11 | 16370.26 | 16157.21 | 0 |
| 1731519000 | 16162.03 | -56.54 | -0.35 | 16202.95 | 16325.37 | 15984.26 | 0 |
| 1731432600 | 16218.57 | -413.72 | -2.49 | 16441.33 | 16504.349 | 16208.95 | 0 |
| 1731346200 | 16632.29 | 43.49 | 0.26 | 16643.97 | 16715.5 | 16631.38 | 0 |
| 1731087000 | 16588.8 | -224.91 | -1.34 | 16806.43 | 16806.98 | 16546.669 | 0 |
| 1731000600 | 16813.71 | 393.06 | 2.39 | 16548.5 | 16876.21 | 16533.08 | 0 |
| 1730914200 | 16420.65 | -439.98 | -2.61 | 16697.11 | 16922.53 | 16347.55 | 0 |
| 1730827800 | 16860.63 | 99.54 | 0.59 | 16765.21 | 16892.12 | 16705.58 | 0 |
| 1730741400 | 16761.09 | -16.44 | -0.10 | 16821.5 | 16883.84 | 16756.97 | 0 |
| 1730482200 | 16777.53 | 143.1 | 0.86 | 16665.64 | 16825.03 | 16653.849 | 0 |
| 1730395800 | 16634.43 | -167.6 | -1.00 | 16652.65 | 16765.099 | 16573.509 | 0 |
| 1730309400 | 16802.03 | -90.9 | -0.54 | 16871.05 | 16911.18 | 16678.05 | 0 |
| 1730223000 | 16892.93 | -77.82 | -0.46 | 17048.95 | 17067.82 | 16861.61 | 0 |
| 1730136600 | 16970.75 | 38.79 | 0.23 | 16947.79 | 17004.96 | 16854.82 | 0 |
| 1729873800 | 16931.96 | 71.01 | 0.42 | 16867.89 | 16985.59 | 16847.53 | 0 |
| 1729787400 | 16860.95 | 91.71 | 0.55 | 16815.65 | 16965.39 | 16815.65 | 0 |
| 1729701000 | 16769.24 | -92.92 | -0.55 | 16803.6 | 16849.95 | 16734.29 | 0 |
| 1729614600 | 16862.16 | -73.18 | -0.43 | 16976.23 | 17050.73 | 16843.18 | 0 |
| 1729528200 | 16935.34 | -206.24 | -1.20 | 17090.32 | 17120.93 | 16914.39 | 0 |
| 1729269000 | 17141.58 | 110.91 | 0.65 | 17018.92 | 17152.16 | 17015.08 | 0 |
| 1729182600 | 17030.67 | 50.57 | 0.30 | 16999.57 | 17103.13 | 16990.66 | 0 |
| 1729096200 | 16980.1 | -83.41 | -0.49 | 17003.8 | 17052.45 | 16968.54 | 0 |
| 1729009800 | 17063.51 | -38.16 | -0.22 | 17128.95 | 17177.01 | 17036.83 | 0 |
| 1728923400 | 17101.67 | 72.75 | 0.43 | 17030.05 | 17124.34 | 17010.86 | 0 |
| 1728664200 | 17028.92 | 175.6 | 1.04 | 16876.28 | 17031.8 | 16838.44 | 0 |
| 1728577800 | 16853.32 | -77.28 | -0.46 | 16901.43 | 16939.25 | 16811.94 | 0 |
| 1728491400 | 16930.6 | 131.25 | 0.78 | 16784.43 | 16944.83 | 16725.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
