MDAX Net Return (2D0M)
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 | 11.63 | 0.971798621266 | 1196.75 | 1216.73 | 1190.98 | 0 | 0 | IX |
| 4 | 22.44 | 1.89216992428 | 1185.94 | 1216.73 | 1156.8 | 0 | 0 | IX |
| 12 | -17.77 | -1.44925172287 | 1226.15 | 1268.65 | 1156.8 | 0 | 0 | IX |
| 26 | 41.96 | 3.59733200734 | 1166.42 | 1271.82 | 1086.73 | 0 | 0 | IX |
| 52 | -5.23 | -0.430945690955 | 1213.61 | 1282.07 | 1086.73 | 0 | 0 | IX |
| 156 | -330.36 | -21.469514018 | 1538.74 | 1610.93 | 1002.81 | 0 | 0 | IX |
| 260 | -137.06 | -10.1870020216 | 1345.44 | 1709.62 | 835.25 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 1208.38 | -0.2 | -0.02 | 1203.47 | 1212.01 | 1196.13 | 0 |
| 1737739800 | 1208.58 | 7.28 | 0.61 | 1206.74 | 1216.73 | 1204.3599 | 0 |
| 1737653400 | 1201.3 | -4.85 | -0.40 | 1206.35 | 1206.39 | 1197.47 | 0 |
| 1737567000 | 1206.15 | 3.85 | 0.32 | 1204.03 | 1208.06 | 1201.3599 | 0 |
| 1737480600 | 1202.3 | -1.35 | -0.11 | 1201.01 | 1205.19 | 1197.94 | 0 |
| 1737394200 | 1203.65 | 7.74 | 0.65 | 1196.75 | 1205.67 | 1190.98 | 0 |
| 1737135000 | 1195.91 | 14.97 | 1.27 | 1184.28 | 1196.3599 | 1184.27 | 0 |
| 1737048600 | 1180.94 | -2.47 | -0.21 | 1187.8699 | 1191.8599 | 1174.95 | 0 |
| 1736962200 | 1183.41 | 18.39 | 1.58 | 1168.22 | 1186.17 | 1168.22 | 0 |
| 1736875800 | 1165.02 | 5.8 | 0.50 | 1163.59 | 1178.38 | 1163.59 | 0 |
| 1736789400 | 1159.22 | -15.24 | -1.30 | 1171.53 | 1171.89 | 1156.8 | 0 |
| 1736530200 | 1174.46 | -9.72 | -0.82 | 1184.08 | 1185.81 | 1172.18 | 0 |
| 1736443800 | 1184.18 | 0.3 | 0.03 | 1181.65 | 1187.94 | 1180.99 | 0 |
| 1736357400 | 1183.88 | -10.89 | -0.91 | 1195.06 | 1199.39 | 1180 | 0 |
| 1736271000 | 1194.77 | 5.11 | 0.43 | 1191.44 | 1199.73 | 1189.27 | 0 |
| 1736184600 | 1189.66 | 9.23 | 0.78 | 1183.34 | 1197.07 | 1182.63 | 0 |
| 1735925400 | 1180.43 | -10.12 | -0.85 | 1190.44 | 1191.91 | 1179.58 | 0 |
| 1735839000 | 1190.55 | 6.01 | 0.51 | 1185.51 | 1192.58 | 1183.97 | 0 |
| 1735579800 | 1184.54 | -5.37 | -0.45 | 1185.94 | 1187.6199 | 1181.67 | 0 |
| 1735320600 | 1189.91 | -0.01 | -0.00 | 1189.2 | 1193.55 | 1182.39 | 0 |
| 1734975000 | 1189.92 | 7.2 | 0.61 | 1181.72 | 1189.92 | 1177.15 | 0 |
| 1734715800 | 1182.72 | 5.62 | 0.48 | 1170.23 | 1183.92 | 1162 | 0 |
| 1734629400 | 1177.1 | -19.4 | -1.62 | 1184.1 | 1187.3599 | 1175.43 | 0 |
| 1734543000 | 1196.5 | -4.28 | -0.36 | 1202.1199 | 1202.77 | 1196.5 | 0 |
| 1734456600 | 1200.78 | -11.4 | -0.94 | 1208.24 | 1210.28 | 1200.68 | 0 |
| 1734370200 | 1212.18 | -15.81 | -1.29 | 1225.75 | 1226.85 | 1208.46 | 0 |
| 1734111000 | 1227.99 | -13.21 | -1.06 | 1240.31 | 1243.5 | 1227.93 | 0 |
| 1734024600 | 1241.2 | -5.37 | -0.43 | 1248.49 | 1251.67 | 1239.76 | 0 |
| 1733938200 | 1246.57 | 3.41 | 0.27 | 1242.26 | 1249.35 | 1236.32 | 0 |
| 1733851800 | 1243.16 | -11.3 | -0.90 | 1249.04 | 1249.73 | 1241.69 | 0 |
| 1733765400 | 1254.46 | -9.78 | -0.77 | 1267.41 | 1268.65 | 1252.46 | 0 |
| 1733506200 | 1264.24 | 8.24 | 0.66 | 1256.46 | 1264.56 | 1256.08 | 0 |
| 1733419800 | 1256 | 14.41 | 1.16 | 1241.72 | 1257.24 | 1241.42 | 0 |
| 1733333400 | 1241.59 | 17.17 | 1.40 | 1227.41 | 1241.71 | 1227.41 | 0 |
| 1733247000 | 1224.42 | 6.84 | 0.56 | 1218.4 | 1225.76 | 1218.1199 | 0 |
| 1733160600 | 1217.58 | -0.82 | -0.07 | 1218.15 | 1218.76 | 1208.88 | 0 |
| 1732901400 | 1218.4 | 4.38 | 0.36 | 1213.74 | 1218.4 | 1210.33 | 0 |
| 1732815000 | 1214.02 | 1.81 | 0.15 | 1214.73 | 1221.19 | 1213.96 | 0 |
| 1732728600 | 1212.21 | -1.11 | -0.09 | 1212.64 | 1217.84 | 1208.38 | 0 |
| 1732642200 | 1213.32 | -11.97 | -0.98 | 1219.83 | 1222.27 | 1211.94 | 0 |
| 1732555800 | 1225.29 | 13.39 | 1.10 | 1217.6199 | 1226.78 | 1214.32 | 0 |
| 1732296600 | 1211.9 | 14.44 | 1.21 | 1201.32 | 1213.77 | 1196.3 | 0 |
| 1732210200 | 1197.46 | -6.22 | -0.52 | 1203.68 | 1205.35 | 1190.6099 | 0 |
| 1732123800 | 1203.68 | -4.45 | -0.37 | 1214.25 | 1217.92 | 1203.46 | 0 |
| 1732037400 | 1208.13 | -4.47 | -0.37 | 1213.71 | 1220.08 | 1196.02 | 0 |
| 1731951000 | 1212.6 | -9.99 | -0.82 | 1223.56 | 1228.06 | 1209.41 | 0 |
| 1731691800 | 1222.59 | -2.93 | -0.24 | 1220.89 | 1231.24 | 1218.2 | 0 |
| 1731605400 | 1225.52 | 10.86 | 0.89 | 1215.07 | 1225.57 | 1210.64 | 0 |
| 1731519000 | 1214.66 | -9.76 | -0.80 | 1222.65 | 1226.6099 | 1209.81 | 0 |
| 1731432600 | 1224.42 | -25.3 | -2.02 | 1242.79 | 1242.79 | 1223.34 | 0 |
| 1731346200 | 1249.72 | 18.81 | 1.53 | 1237.92 | 1257.41 | 1237.92 | 0 |
| 1731087000 | 1230.91 | 2.84 | 0.23 | 1230.78 | 1234.79 | 1224.2 | 0 |
| 1731000600 | 1228.07 | 8.86 | 0.73 | 1221.1099 | 1236.84 | 1220.45 | 0 |
| 1730914200 | 1219.21 | -10.59 | -0.86 | 1231.99 | 1245.81 | 1217.44 | 0 |
| 1730827800 | 1229.8 | 6.89 | 0.56 | 1222.3699 | 1231.74 | 1221.92 | 0 |
| 1730741400 | 1222.91 | -4.45 | -0.36 | 1226.15 | 1234.19 | 1222.55 | 0 |
| 1730482200 | 1227.3599 | 8.67 | 0.71 | 1220.04 | 1230.97 | 1219.1199 | 0 |
| 1730395800 | 1218.69 | -14.07 | -1.14 | 1226.3599 | 1228.78 | 1214.53 | 0 |
| 1730309400 | 1232.76 | -19.91 | -1.59 | 1249 | 1252.3 | 1232.76 | 0 |
| 1730223000 | 1252.67 | -12.78 | -1.01 | 1264.84 | 1267.04 | 1249.83 | 0 |
| 1730136600 | 1265.45 | 3.58 | 0.28 | 1266.6099 | 1270.95 | 1261.3599 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
