DAX ex Financials 30 Price Return (2DWI)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -42.17 | -1.47504800814 | 2858.89 | 2858.89 | 2773.93 | 0 | 0 | IX |
| 4 | 74.67 | 2.72314509218 | 2742.05 | 2865.52 | 2742.05 | 0 | 0 | IX |
| 12 | -2.46 | -0.0872594158585 | 2819.18 | 2915.95 | 2732.09 | 0 | 0 | IX |
| 26 | 197.97 | 7.55971360382 | 2618.75 | 2915.95 | 2603.58 | 0 | 0 | IX |
| 52 | 148.73 | 5.57460860048 | 2667.99 | 2915.95 | 2328.69 | 0 | 0 | IX |
| 156 | -136.67 | -4.62756357948 | 2953.39 | 3090.7 | 2037.52 | 0 | 0 | IX |
| 260 | 457.64 | 19.39908778 | 2359.08 | 3090.7 | 1567.39 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 2775.58 | -32.68 | -1.16 | 2807.92 | 2807.92 | 2773.93 | 0 |
| 1721320200 | 2808.26 | -5.34 | -0.19 | 2814.11 | 2832.6 | 2807.7199 | 0 |
| 1721233800 | 2813.6 | -8.03 | -0.28 | 2821.14 | 2828 | 2799.2 | 0 |
| 1721147400 | 2821.63 | -9.85 | -0.35 | 2831.17 | 2831.17 | 2810.32 | 0 |
| 1721061000 | 2831.48 | -29.3 | -1.02 | 2858.89 | 2858.89 | 2829.9 | 0 |
| 1720801800 | 2860.78 | 34.1 | 1.21 | 2826.66 | 2865.52 | 2826.66 | 0 |
| 1720715400 | 2826.68 | 26.77 | 0.96 | 2800.33 | 2831.73 | 2800.32 | 0 |
| 1720629000 | 2799.91 | 26.32 | 0.95 | 2773.73 | 2802.76 | 2773.73 | 0 |
| 1720542600 | 2773.59 | -36.54 | -1.30 | 2809.95 | 2810.17 | 2770.17 | 0 |
| 1720456200 | 2810.13 | -3.94 | -0.14 | 2813.93 | 2836.08 | 2808.64 | 0 |
| 1720197000 | 2814.07 | 5.92 | 0.21 | 2808.17 | 2843.51 | 2805.98 | 0 |
| 1720110600 | 2808.15 | 11.49 | 0.41 | 2797.02 | 2812.3 | 2797.02 | 0 |
| 1720024200 | 2796.66 | 33.24 | 1.20 | 2765.9 | 2800.84 | 2765.9 | 0 |
| 1719937800 | 2763.42 | -12.81 | -0.46 | 2776.09 | 2776.09 | 2744.73 | 0 |
| 1719851400 | 2776.23 | 1.2 | 0.04 | 2775.25 | 2807.6 | 2775.09 | 0 |
| 1719592200 | 2775.03 | 7.2 | 0.26 | 2767.86 | 2793.41 | 2767.86 | 0 |
| 1719505800 | 2767.83 | 3.2 | 0.12 | 2764.66 | 2776.44 | 2760.45 | 0 |
| 1719419400 | 2764.63 | -2.22 | -0.08 | 2766.64 | 2795.2399 | 2748.77 | 0 |
| 1719333000 | 2766.85 | -6.47 | -0.23 | 2769.13 | 2770.4699 | 2749.06 | 0 |
| 1719246600 | 2773.32 | 31.78 | 1.16 | 2742.05 | 2779.27 | 2742.05 | 0 |
| 1718987400 | 2741.54 | -20.17 | -0.73 | 2761.81 | 2762.2 | 2732.6 | 0 |
| 1718901000 | 2761.71 | 29.26 | 1.07 | 2732.45 | 2761.94 | 2732.45 | 0 |
| 1718814600 | 2732.45 | -16.27 | -0.59 | 2748.57 | 2748.7 | 2732.09 | 0 |
| 1718728200 | 2748.7199 | 2.77 | 0.10 | 2746.2 | 2766.3 | 2741.8 | 0 |
| 1718641800 | 2745.95 | 0.06 | 0.00 | 2746.7 | 2765.78 | 2737.14 | 0 |
| 1718382600 | 2745.89 | -40.8 | -1.46 | 2787.28 | 2792.95 | 2740.52 | 0 |
| 1718296200 | 2786.69 | -51.61 | -1.82 | 2838.59 | 2838.59 | 2782.98 | 0 |
| 1718209800 | 2838.3 | 32.56 | 1.16 | 2804.01 | 2843.18 | 2804.01 | 0 |
| 1718123400 | 2805.7399 | -13.48 | -0.48 | 2819.9699 | 2824.89 | 2791.73 | 0 |
| 1718037000 | 2819.2199 | -7.4 | -0.26 | 2823.94 | 2823.94 | 2798.04 | 0 |
| 1717777800 | 2826.62 | -6.73 | -0.24 | 2832.46 | 2834.12 | 2805.01 | 0 |
| 1717691400 | 2833.35 | 2.56 | 0.09 | 2830.95 | 2860.5 | 2828.61 | 0 |
| 1717605000 | 2830.79 | 26.42 | 0.94 | 2804.48 | 2838.68 | 2804.48 | 0 |
| 1717518600 | 2804.37 | -25.07 | -0.89 | 2829.4699 | 2829.71 | 2797.62 | 0 |
| 1717432200 | 2829.44 | 16.95 | 0.60 | 2813.9699 | 2845.4899 | 2813.9699 | 0 |
| 1717173000 | 2812.4899 | 4.41 | 0.16 | 2807.68 | 2819.8 | 2801.55 | 0 |
| 1717086600 | 2808.08 | 3.46 | 0.12 | 2797.56 | 2814.42 | 2789.26 | 0 |
| 1717000200 | 2804.62 | -35.22 | -1.24 | 2839.8 | 2839.8 | 2801.12 | 0 |
| 1716913800 | 2839.84 | -9.91 | -0.35 | 2849.96 | 2862.16 | 2834.06 | 0 |
| 1716827400 | 2849.75 | 15.82 | 0.56 | 2834.9899 | 2849.86 | 2831.56 | 0 |
| 1716568200 | 2833.93 | 1.5 | 0.05 | 2830.51 | 2835.55 | 2806.48 | 0 |
| 1716481800 | 2832.43 | 1.66 | 0.06 | 2830.82 | 2841.89 | 2823.37 | 0 |
| 1716395400 | 2830.77 | -7.88 | -0.28 | 2838.7199 | 2838.7199 | 2820.04 | 0 |
| 1716309000 | 2838.65 | -11.99 | -0.42 | 2850.43 | 2850.43 | 2827.92 | 0 |
| 1716222600 | 2850.64 | 6.9 | 0.24 | 2844.89 | 2858.63 | 2844.89 | 0 |
| 1715963400 | 2843.7399 | -18.3 | -0.64 | 2852.66 | 2853.1 | 2836.06 | 0 |
| 1715877000 | 2862.04 | -45.65 | -1.57 | 2894.5 | 2894.62 | 2859.2 | 0 |
| 1715790600 | 2907.69 | 23.09 | 0.80 | 2884.6 | 2915.95 | 2884.6 | 0 |
| 1715704200 | 2884.6 | 0.11 | 0.00 | 2884.03 | 2891.66 | 2876.04 | 0 |
| 1715617800 | 2884.4899 | 2.07 | 0.07 | 2882.66 | 2888.17 | 2877.4 | 0 |
| 1715358600 | 2882.42 | 15.05 | 0.52 | 2867.43 | 2889 | 2866.9699 | 0 |
| 1715272200 | 2867.37 | 17.56 | 0.62 | 2834.52 | 2870.3 | 2832.04 | 0 |
| 1715185800 | 2849.81 | 1.7 | 0.06 | 2848.16 | 2861.41 | 2836.84 | 0 |
| 1715099400 | 2848.11 | 36.9 | 1.31 | 2811.21 | 2850.69 | 2811.21 | 0 |
| 1715013000 | 2811.21 | 11.12 | 0.40 | 2791.38 | 2819.25 | 2791.35 | 0 |
| 1714753800 | 2800.09 | 22.4 | 0.81 | 2778.63 | 2817.05 | 2778.6 | 0 |
| 1714667400 | 2777.69 | -5.61 | -0.20 | 2784.23 | 2792.2199 | 2774.52 | 0 |
| 1714494600 | 2783.3 | -40.69 | -1.44 | 2824.41 | 2830.63 | 2780.14 | 0 |
| 1714408200 | 2823.9899 | 3.73 | 0.13 | 2819.18 | 2835.19 | 2819.18 | 0 |
| 1714149000 | 2820.26 | 34.21 | 1.23 | 2776.33 | 2825.79 | 2776.33 | 0 |
| 1714062600 | 2786.05 | -24.03 | -0.86 | 2809.94 | 2811.6 | 2769.25 | 0 |
| 1713976200 | 2810.08 | 2.58 | 0.09 | 2808.14 | 2824.7199 | 2805.77 | 0 |
| 1713889800 | 2807.5 | 30.75 | 1.11 | 2775.8 | 2809.31 | 2775.8 | 0 |
| 1713803400 | 2776.75 | 17.46 | 0.63 | 2759.46 | 2782.7199 | 2759.46 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
