DAX 50 ESG EUR TR (2D0K)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 88.89 | 2.96457122275 | 2998.41 | 3115.74 | 2980.94 | 0 | 0 | IX |
| 4 | 57.69 | 1.9042054918 | 3029.61 | 3124.83 | 2941.27 | 0 | 0 | IX |
| 12 | 432.29 | 16.2820479019 | 2655.01 | 3124.83 | 2648.41 | 0 | 0 | IX |
| 26 | 517.83 | 20.1531833413 | 2569.47 | 3124.83 | 2531.38 | 0 | 0 | IX |
| 52 | 653.72 | 26.8624824333 | 2433.58 | 3124.83 | 2313.3 | 0 | 0 | IX |
| 156 | 1043.01 | 51.0206477555 | 2044.29 | 3124.83 | 1637.78 | 0 | 0 | IX |
| 260 | 1943.07 | 169.81463517 | 1144.23 | 3124.83 | 1127.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 3098.21 | 28.53 | 0.93 | 3079.37 | 3115.7399 | 3079.09 | 0 |
| 1742232600 | 3069.68 | 17.88 | 0.59 | 3048.21 | 3070.34 | 3042.32 | 0 |
| 1741973400 | 3051.8 | 46.96 | 1.56 | 2997.9899 | 3069.39 | 2986.7399 | 0 |
| 1741887000 | 3004.84 | -16.38 | -0.54 | 3008.4699 | 3027.54 | 2980.94 | 0 |
| 1741800600 | 3021.2199 | 38.7 | 1.30 | 2998.41 | 3038.76 | 2997.35 | 0 |
| 1741714200 | 2982.52 | -48.32 | -1.59 | 3040.55 | 3056.65 | 2971.92 | 0 |
| 1741627800 | 3030.84 | -40.93 | -1.33 | 3085.63 | 3094.07 | 3012.56 | 0 |
| 1741368600 | 3071.77 | -44.86 | -1.44 | 3100.86 | 3101.02 | 3044.26 | 0 |
| 1741282200 | 3116.63 | 59.52 | 1.95 | 3065.44 | 3124.83 | 3065.44 | 0 |
| 1741195800 | 3057.11 | 111.56 | 3.79 | 2981.84 | 3070.6 | 2981.84 | 0 |
| 1741109400 | 2945.55 | -110.12 | -3.60 | 3032.28 | 3032.28 | 2941.27 | 0 |
| 1741023000 | 3055.67 | 59.28 | 1.98 | 2998.41 | 3077.92 | 2978.45 | 0 |
| 1740763800 | 2996.39 | -0.98 | -0.03 | 2984.21 | 2996.4699 | 2960.48 | 0 |
| 1740677400 | 2997.37 | -30.59 | -1.01 | 3018.87 | 3018.96 | 2973.85 | 0 |
| 1740591000 | 3027.96 | 52.87 | 1.78 | 2981.3 | 3033.67 | 2979.82 | 0 |
| 1740504600 | 2975.09 | 0.72 | 0.02 | 2958.59 | 2995.75 | 2958.37 | 0 |
| 1740418200 | 2974.37 | 10.65 | 0.36 | 2976.4 | 2990.62 | 2952.54 | 0 |
| 1740159000 | 2963.7199 | 4.03 | 0.14 | 2968.32 | 2975.06 | 2953.09 | 0 |
| 1740072600 | 2959.69 | -11.12 | -0.37 | 2984.14 | 2995.31 | 2954.98 | 0 |
| 1739986200 | 2970.81 | -61.47 | -2.03 | 3029.61 | 3040.11 | 2967.43 | 0 |
| 1739899800 | 3032.28 | 7.57 | 0.25 | 3029.67 | 3037.73 | 3010.01 | 0 |
| 1739813400 | 3024.71 | 29.98 | 1.00 | 2995.05 | 3029.28 | 2992.87 | 0 |
| 1739554200 | 2994.73 | -18.91 | -0.63 | 3002.53 | 3007.88 | 2989.59 | 0 |
| 1739467800 | 3013.64 | 68.02 | 2.31 | 2959.38 | 3014.16 | 2959.38 | 0 |
| 1739381400 | 2945.62 | 17.4 | 0.59 | 2930.76 | 2952.34 | 2922.86 | 0 |
| 1739295000 | 2928.2199 | 11.02 | 0.38 | 2914.4 | 2929.69 | 2913.08 | 0 |
| 1739208600 | 2917.2 | 16.42 | 0.57 | 2906.44 | 2922.37 | 2901.92 | 0 |
| 1738949400 | 2900.78 | -16.87 | -0.58 | 2919.18 | 2926.16 | 2897.29 | 0 |
| 1738863000 | 2917.65 | 56.24 | 1.97 | 2871.41 | 2920.12 | 2868.92 | 0 |
| 1738776600 | 2861.41 | 10.4 | 0.36 | 2844.14 | 2861.41 | 2835.45 | 0 |
| 1738690200 | 2851.01 | 11.67 | 0.41 | 2841.66 | 2852.36 | 2826.68 | 0 |
| 1738603800 | 2839.34 | -44.14 | -1.53 | 2846.21 | 2846.21 | 2813.32 | 0 |
| 1738344600 | 2883.48 | -4.89 | -0.17 | 2892.69 | 2894 | 2878.96 | 0 |
| 1738258200 | 2888.37 | 14.13 | 0.49 | 2882.09 | 2889.56 | 2875.45 | 0 |
| 1738171800 | 2874.2399 | 24.16 | 0.85 | 2853.18 | 2880.09 | 2852.56 | 0 |
| 1738085400 | 2850.08 | 17.25 | 0.61 | 2827.28 | 2858.63 | 2826.57 | 0 |
| 1737999000 | 2832.83 | -12.61 | -0.44 | 2846.1 | 2846.26 | 2808.44 | 0 |
| 1737739800 | 2845.44 | 3.92 | 0.14 | 2849.2399 | 2862.78 | 2839.11 | 0 |
| 1737653400 | 2841.52 | 18.96 | 0.67 | 2828.21 | 2843.51 | 2821.56 | 0 |
| 1737567000 | 2822.56 | 28.7 | 1.03 | 2800.33 | 2834.3 | 2800.33 | 0 |
| 1737480600 | 2793.86 | 5.15 | 0.18 | 2783.52 | 2794.45 | 2777.06 | 0 |
| 1737394200 | 2788.71 | 12.69 | 0.46 | 2779.6 | 2798.28 | 2769.51 | 0 |
| 1737135000 | 2776.02 | 30.21 | 1.10 | 2755.27 | 2781.39 | 2754.85 | 0 |
| 1737048600 | 2745.81 | 1.6 | 0.06 | 2750.78 | 2758.23 | 2736.03 | 0 |
| 1736962200 | 2744.21 | 45.63 | 1.69 | 2706.2399 | 2751.7 | 2704.43 | 0 |
| 1736875800 | 2698.58 | 18.6 | 0.69 | 2691.6 | 2709.63 | 2691.6 | 0 |
| 1736789400 | 2679.98 | -11.62 | -0.43 | 2686.23 | 2687.42 | 2665.6 | 0 |
| 1736530200 | 2691.6 | -19.26 | -0.71 | 2708.79 | 2719.43 | 2688.65 | 0 |
| 1736443800 | 2710.86 | 1.6 | 0.06 | 2700.1 | 2714.33 | 2695.21 | 0 |
| 1736357400 | 2709.26 | -12.85 | -0.47 | 2719.9699 | 2732.2399 | 2698.35 | 0 |
| 1736271000 | 2722.11 | 16.96 | 0.63 | 2702.33 | 2727.31 | 2694.88 | 0 |
| 1736184600 | 2705.15 | 47.68 | 1.79 | 2665.8 | 2708.65 | 2665.37 | 0 |
| 1735925400 | 2657.4699 | -14.89 | -0.56 | 2674.67 | 2676.36 | 2651.45 | 0 |
| 1735839000 | 2672.36 | 5.91 | 0.22 | 2664.82 | 2680.14 | 2648.41 | 0 |
| 1735579800 | 2666.45 | -7.26 | -0.27 | 2663.91 | 2674.2199 | 2660.36 | 0 |
| 1735320600 | 2673.71 | 15.46 | 0.58 | 2655.01 | 2674.4 | 2649.29 | 0 |
| 1734975000 | 2658.25 | -4.18 | -0.16 | 2658.04 | 2662.55 | 2651.2199 | 0 |
| 1734715800 | 2662.43 | -9.77 | -0.37 | 2656.95 | 2667.01 | 2632.02 | 0 |
| 1734629400 | 2672.2 | -40.23 | -1.48 | 2692.34 | 2695.06 | 2671.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
