Leveraged DAX X4 Kursindex (2DMV)
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 | 22281.46 | 7.17349865984 | 310607.99 | 348346.46 | 309412.01 | 0 | 0 | IX |
| 4 | 75371.9 | 29.2686459622 | 257517.55 | 348346.46 | 254252.18 | 0 | 0 | IX |
| 12 | 100940.62 | 43.5184863834 | 231948.83 | 348346.46 | 209238.29 | 0 | 0 | IX |
| 26 | 119737.4 | 56.1746415294 | 213152.05 | 348346.46 | 148688.95 | 0 | 0 | IX |
| 52 | 149015.74 | 81.0424394004 | 183873.71 | 348346.46 | 148688.95 | 0 | 0 | IX |
| 156 | 64747.39 | 24.1466743412 | 268142.06 | 348346.46 | 67046.82 | 0 | 0 | IX |
| 260 | 332431.99 | 72669.0836357 | 457.46 | 369834.45 | 45.76 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 332889.45 | -7 | -2.19 | 327786.5 | 336884.37 | 320126.27 | 0 |
| 1737739800 | 340335.83 | -1 | -0.34 | 344688.21 | 348346.46 | 337660.64 | 0 |
| 1737653400 | 341486.56 | 9 | 2.93 | 333123.3 | 342203.27 | 331655.75 | 0 |
| 1737567000 | 331755.83 | 12 | 4.01 | 326623.12 | 336400.84 | 326181.19 | 0 |
| 1737480600 | 318969.83 | 3 | 0.96 | 311970.73 | 319192.38 | 311793.64 | 0 |
| 1737394200 | 315943.4 | 4 | 1.58 | 310607.99 | 319768.34 | 309412.01 | 0 |
| 1737135000 | 311020.06 | 14 | 4.78 | 301169.76 | 312233.57 | 300268.98 | 0 |
| 1737048600 | 296841.99 | 4 | 1.54 | 297423.38 | 297960.39 | 292562.17 | 0 |
| 1736962200 | 292332.13 | 16 | 5.96 | 277664.07 | 295332.06 | 276869.09 | 0 |
| 1736875800 | 275892.33 | 7 | 2.72 | 275614.53 | 280760.67 | 273913.06 | 0 |
| 1736789400 | 268574.34 | -4 | -1.70 | 269891.55 | 270911.82 | 262758.08 | 0 |
| 1736530200 | 273220.88 | -5 | -2.04 | 278809.67 | 283419.36 | 271748.64 | 0 |
| 1736443800 | 278913.75 | -780.49 | -0.28 | 277103.13 | 281295.92 | 274998.84 | 0 |
| 1736357400 | 279694.24 | -661.4 | -0.24 | 279265.15 | 287994.81 | 274876.65 | 0 |
| 1736271000 | 280355.64 | 6 | 2.43 | 273069.42 | 283095.9 | 270181.14 | 0 |
| 1736184600 | 273691.88 | 15 | 6.15 | 261593.58 | 273691.88 | 258404.14 | 0 |
| 1735925400 | 257831.58 | -6 | -2.39 | 264285.7 | 264428.53 | 255829 | 0 |
| 1735839000 | 264157.78 | 5 | 2.24 | 258884.08 | 264164.55 | 254252.18 | 0 |
| 1735579800 | 258366.94 | -4 | -1.58 | 257517.55 | 261986.08 | 256975.91 | 0 |
| 1735320600 | 262525.69 | 6 | 2.63 | 254656.84 | 262525.69 | 253092.19 | 0 |
| 1734975000 | 255810.08 | -2 | -0.80 | 255768.22 | 258536.36 | 253568.57 | 0 |
| 1734715800 | 257881.77 | -4 | -1.73 | 254629.46 | 259982.03 | 245536.11 | 0 |
| 1734629400 | 262425 | -15 | -5.42 | 265834.39 | 269838.89 | 261839.88 | 0 |
| 1734543000 | 277455.69 | -287.38 | -0.10 | 279171.12 | 282234.89 | 277422.84 | 0 |
| 1734456600 | 277743.07 | -3 | -1.36 | 280215.21 | 283851.98 | 277471.75 | 0 |
| 1734370200 | 281562.28 | -5 | -1.89 | 284202.46 | 285728.31 | 281054.15 | 0 |
| 1734111000 | 286987.42 | -1 | -0.43 | 289529.03 | 293585.36 | 284796.92 | 0 |
| 1734024600 | 288218.08 | 1 | 0.50 | 288993.86 | 289746.21 | 286067.86 | 0 |
| 1733938200 | 286774.23 | 3 | 1.35 | 281042.55 | 287680 | 280857.05 | 0 |
| 1733851800 | 282957.57 | -1 | -0.36 | 280142.65 | 286570.32 | 280080.15 | 0 |
| 1733765400 | 283975.52 | -2 | -0.84 | 290489.46 | 290489.46 | 282419.07 | 0 |
| 1733506200 | 286391.7 | 1 | 0.48 | 285827.57 | 288702.15 | 283403.4 | 0 |
| 1733419800 | 285028.03 | 6 | 2.48 | 277301.39 | 285832.46 | 277194.03 | 0 |
| 1733333400 | 278141.82 | 11 | 4.28 | 271305.78 | 279659.71 | 270315.13 | 0 |
| 1733247000 | 266736.27 | 4 | 1.64 | 263072.18 | 267856.19 | 261971.45 | 0 |
| 1733160600 | 262433.83 | 15 | 6.18 | 244929.88 | 262433.83 | 244040.85 | 0 |
| 1732901400 | 247170.13 | 9 | 4.10 | 236117.86 | 247839.51 | 235131.62 | 0 |
| 1732815000 | 237424.74 | 7 | 3.38 | 234610.31 | 237989.61 | 233649.4 | 0 |
| 1732728600 | 229668.62 | -1 | -0.74 | 229477.6 | 230882.15 | 224069.14 | 0 |
| 1732642200 | 231376.1 | -5 | -2.28 | 232020.21 | 235738.74 | 228612.92 | 0 |
| 1732555800 | 236774.08 | 3 | 1.62 | 239526.05 | 239817.31 | 233140.77 | 0 |
| 1732296600 | 232989.03 | 8 | 3.66 | 229120.38 | 233716.31 | 219549.59 | 0 |
| 1732210200 | 224767.97 | 6 | 2.95 | 220850.55 | 225063.42 | 213457.09 | 0 |
| 1732123800 | 218332.43 | -2 | -1.19 | 225206.76 | 227327.6 | 216357.64 | 0 |
| 1732037400 | 220969.86 | -6 | -2.72 | 226440.65 | 228142.65 | 209238.29 | 0 |
| 1731951000 | 227137.37 | -1 | -0.54 | 229992.68 | 231414.77 | 222510.95 | 0 |
| 1731691800 | 228359.11 | -2 | -1.13 | 224753.9 | 232104.14 | 224058.57 | 0 |
| 1731605400 | 230961.78 | 11 | 5.46 | 222133.5 | 232983.75 | 221591.11 | 0 |
| 1731519000 | 219011.35 | -1 | -0.67 | 219991.94 | 224691.07 | 211392.15 | 0 |
| 1731432600 | 220489.16 | -20 | -8.56 | 231743.65 | 235673.31 | 219795.92 | 0 |
| 1731346200 | 241137.11 | 10 | 4.77 | 238172.61 | 245847.65 | 237969.32 | 0 |
| 1731087000 | 230166.14 | -7 | -3.07 | 239784.56 | 239785.83 | 226783.79 | 0 |
| 1731000600 | 237445.57 | 15 | 6.76 | 227852.84 | 240966.68 | 227459.99 | 0 |
| 1730914200 | 222406.71 | -10 | -4.54 | 237964 | 247798.47 | 220886.26 | 0 |
| 1730827800 | 232972.9 | 5 | 2.24 | 228873.88 | 233301.27 | 225752.53 | 0 |
| 1730741400 | 227877.09 | -5 | -2.31 | 231948.83 | 234573.76 | 227873.3 | 0 |
| 1730482200 | 233268.5 | 8 | 3.69 | 225674.65 | 235280.84 | 225113.55 | 0 |
| 1730395800 | 224963.03 | -8 | -3.76 | 225891.99 | 230147.5 | 221439.32 | 0 |
| 1730309400 | 233760.81 | -11 | -4.56 | 241108.54 | 241989.69 | 230937.98 | 0 |
| 1730223000 | 244933.61 | -2 | -1.13 | 252860.92 | 253307.27 | 244270.69 | 0 |
| 1730136600 | 247720.87 | 3 | 1.31 | 247571.76 | 249695.96 | 241064.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
