Divmsdax Index Price Return EUR (2DW3)
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 | 2.41 | 1.55333548179 | 155.15 | 157.59 | 154.8 | 0 | 0 | IX |
| 4 | -2.26 | -1.41409085221 | 159.82 | 160.25 | 147.33 | 0 | 0 | IX |
| 12 | -8.88 | -5.33525594809 | 166.44 | 168.58 | 147.33 | 0 | 0 | IX |
| 26 | -3.17 | -1.97225160207 | 160.73 | 173.16 | 147.33 | 0 | 0 | IX |
| 52 | -4.68 | -2.88461538462 | 162.24 | 173.16 | 147.33 | 0 | 0 | IX |
| 156 | -131.06 | -45.4091885524 | 288.62 | 298.28 | 147.33 | 0 | 0 | IX |
| 260 | -121.26 | -43.4904239294 | 278.82 | 320.66 | 147.33 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 157.56 | 1.64 | 1.05 | 156.11 | 157.59 | 156.11 | 0 |
| 1724344200 | 155.91999 | -0.09 | -0.06 | 155.97999 | 156.44999 | 155.8 | 0 |
| 1724257800 | 156.01 | 1.09 | 0.70 | 154.91 | 156.12 | 154.8 | 0 |
| 1724171400 | 154.91999 | -1.78 | -1.14 | 156.76 | 156.96 | 154.83 | 0 |
| 1724085000 | 156.69999 | 0.48 | 0.31 | 156.27 | 157.06 | 156.18 | 0 |
| 1723825800 | 156.22 | 1.15 | 0.74 | 155.15 | 156.41999 | 155.15 | 0 |
| 1723739400 | 155.07 | 2.2 | 1.44 | 153.31 | 155.16999 | 152.97999 | 0 |
| 1723653000 | 152.87 | 1 | 0.66 | 152.28 | 153.4 | 152.07 | 0 |
| 1723566600 | 151.87 | 0.16 | 0.11 | 151.91999 | 152.27 | 150.83 | 0 |
| 1723480200 | 151.71 | 0.45 | 0.30 | 151.29 | 152.38 | 151.27 | 0 |
| 1723221000 | 151.26 | -0.11 | -0.07 | 151.53 | 153.03 | 150.84 | 0 |
| 1723134600 | 151.37 | -0.85 | -0.56 | 151.84 | 151.84 | 150.07 | 0 |
| 1723048200 | 152.22 | 2.31 | 1.54 | 150.61 | 152.76 | 150.61 | 0 |
| 1722961800 | 149.91 | -0.43 | -0.29 | 150.84 | 152.69999 | 148.76 | 0 |
| 1722875400 | 150.34 | -4.4 | -2.84 | 154.62 | 154.66999 | 147.33 | 0 |
| 1722616200 | 154.74 | -2.77 | -1.76 | 157.15 | 157.15 | 154.44 | 0 |
| 1722529800 | 157.51 | -2.33 | -1.46 | 159.8 | 160.25 | 157.28 | 0 |
| 1722443400 | 159.84 | 0.48 | 0.30 | 159.68 | 159.97 | 159.32 | 0 |
| 1722357000 | 159.36 | 0.69 | 0.43 | 158.75 | 160.19999 | 158.75 | 0 |
| 1722270600 | 158.66999 | -0.39 | -0.25 | 159.37 | 159.84 | 158.33 | 0 |
| 1722011400 | 159.06 | -0.7 | -0.44 | 159.82 | 160.11 | 158.59 | 0 |
| 1721925000 | 159.76 | 0.24 | 0.15 | 159.15 | 160.15 | 157.74 | 0 |
| 1721838600 | 159.52 | -0.56 | -0.35 | 159.91 | 160.22 | 159.24 | 0 |
| 1721752200 | 160.08 | -1.07 | -0.66 | 161.25 | 161.6 | 159.66 | 0 |
| 1721665800 | 161.15 | 0.53 | 0.33 | 160.63 | 162.27 | 160.63 | 0 |
| 1721406600 | 160.62 | -2.04 | -1.25 | 162.58 | 162.58 | 160.41 | 0 |
| 1721320200 | 162.66 | 0.63 | 0.39 | 161.99 | 163.29 | 161.99 | 0 |
| 1721233800 | 162.03 | 0.1 | 0.06 | 161.58 | 162.43 | 160.93 | 0 |
| 1721147400 | 161.93 | -0.1 | -0.06 | 161.72 | 161.97999 | 160.75 | 0 |
| 1721061000 | 162.03 | -0.91 | -0.56 | 162.72999 | 162.72999 | 161.71 | 0 |
| 1720801800 | 162.94 | 0.61 | 0.38 | 162.38 | 163.22999 | 161.77 | 0 |
| 1720715400 | 162.33 | 1.01 | 0.63 | 161.78 | 162.58 | 160.66999 | 0 |
| 1720629000 | 161.32 | 1.12 | 0.70 | 160.29 | 161.38 | 159.82 | 0 |
| 1720542600 | 160.19999 | -2.48 | -1.52 | 162.6 | 162.6 | 159.77 | 0 |
| 1720456200 | 162.68 | -1.02 | -0.62 | 163.69 | 163.69 | 162.41999 | 0 |
| 1720197000 | 163.69999 | -0.02 | -0.01 | 163.91999 | 164.88999 | 162.94999 | 0 |
| 1720110600 | 163.72 | 1.08 | 0.66 | 162.87 | 163.83 | 162.87 | 0 |
| 1720024200 | 162.63999 | 0.97 | 0.60 | 161.87 | 163.02 | 161.87 | 0 |
| 1719937800 | 161.66999 | -0.09 | -0.06 | 161.72999 | 161.72999 | 160.22999 | 0 |
| 1719851400 | 161.76 | 0.54 | 0.33 | 161.81 | 163.08 | 161.63 | 0 |
| 1719592200 | 161.22 | -0.02 | -0.01 | 161.37 | 162.37 | 161.01 | 0 |
| 1719505800 | 161.24 | -0.57 | -0.35 | 161.88999 | 162.47999 | 161.22 | 0 |
| 1719419400 | 161.81 | -0.48 | -0.30 | 162.37 | 163.52 | 161.63999 | 0 |
| 1719333000 | 162.29 | -1.44 | -0.88 | 163.76 | 163.76 | 161.84 | 0 |
| 1719246600 | 163.72999 | 3.23 | 2.01 | 160.78 | 163.91 | 160.78 | 0 |
| 1718987400 | 160.5 | -1.88 | -1.16 | 162.28 | 162.5 | 160.35 | 0 |
| 1718901000 | 162.38 | 1.92 | 1.20 | 160.53 | 162.57 | 160.53 | 0 |
| 1718814600 | 160.46 | -0.47 | -0.29 | 160.83 | 161.49 | 160.46 | 0 |
| 1718728200 | 160.93 | 1.81 | 1.14 | 159.34 | 161.1 | 159.34 | 0 |
| 1718641800 | 159.12 | 0.98 | 0.62 | 158.21 | 159.58 | 157.61 | 0 |
| 1718382600 | 158.13999 | -1.77 | -1.11 | 160.02 | 160.43 | 157.52 | 0 |
| 1718296200 | 159.91 | -3.73 | -2.28 | 163.19 | 163.19999 | 159.84 | 0 |
| 1718209800 | 163.63999 | 1.06 | 0.65 | 162.49 | 163.88 | 162.3 | 0 |
| 1718123400 | 162.58 | -1.39 | -0.85 | 164.26 | 164.26 | 162.57 | 0 |
| 1718037000 | 163.97 | -0.18 | -0.11 | 163.47999 | 163.97 | 163.16 | 0 |
| 1717777800 | 164.15 | -2.21 | -1.33 | 165.46 | 165.49 | 163.11 | 0 |
| 1717691400 | 166.36 | 0.13 | 0.08 | 166.12 | 166.79 | 165.68 | 0 |
| 1717605000 | 166.22999 | -0.48 | -0.29 | 165.76 | 166.52 | 165.62 | 0 |
| 1717518600 | 166.71 | -0.89 | -0.53 | 167.47 | 167.86 | 166.07 | 0 |
| 1717432200 | 167.6 | 0.92 | 0.55 | 167 | 168.58 | 167 | 0 |
| 1717173000 | 166.68 | 0.09 | 0.05 | 166.44 | 166.91 | 165.62 | 0 |
| 1717086600 | 166.59 | 1.72 | 1.04 | 164.66999 | 166.65 | 164.34 | 0 |
| 1717000200 | 164.87 | -1.85 | -1.11 | 166.47999 | 166.66 | 164.69999 | 0 |
| 1716913800 | 166.72 | -0.68 | -0.41 | 167.47999 | 168.11 | 166.44 | 0 |
| 1716827400 | 167.4 | 1.44 | 0.87 | 166.02 | 167.58 | 166.02 | 0 |
| 1716568200 | 165.96 | 0.87 | 0.53 | 164.78 | 166.29 | 163.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
