DAX Risk Control 15% RV Total Return Index (2DWU)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.75 | 1.00294196309 | 373.9 | 383.02 | 373.56 | 0 | 0 | IX |
| 4 | 8.34 | 2.25826541388 | 369.31 | 384.63 | 367.6 | 0 | 0 | IX |
| 12 | 59.01 | 18.5193321617 | 318.64 | 384.63 | 318.02 | 0 | 0 | IX |
| 26 | 72.85 | 23.9009186352 | 304.8 | 384.63 | 303.37 | 0 | 0 | IX |
| 52 | 74.83 | 24.7110494683 | 302.82 | 384.63 | 279.46 | 0 | 0 | IX |
| 156 | 140.3 | 59.1110174847 | 237.35 | 384.63 | 208.81 | 0 | 0 | IX |
| 260 | 170.46 | 82.2723104397 | 207.19 | 384.63 | 206.91 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 377.65 | -0.99 | -0.26 | 377.98 | 378.26 | 376.09 | 0 |
| 1742491800 | 378.64 | -2.66 | -0.70 | 381.38 | 381.56 | 376.98 | 0 |
| 1742405400 | 381.3 | -0.84 | -0.22 | 381.15 | 382.07 | 379.9 | 0 |
| 1742319000 | 382.14 | 2.11 | 0.56 | 381.08 | 383.02 | 380.84 | 0 |
| 1742232600 | 380.03 | 1.59 | 0.42 | 378.59 | 380.03 | 377.98 | 0 |
| 1741973400 | 378.44 | 3.93 | 1.05 | 373.9 | 379.03 | 373.56 | 0 |
| 1741887000 | 374.51 | -1 | -0.27 | 374.61 | 376.24 | 373.11 | 0 |
| 1741800600 | 375.51 | 3.27 | 0.88 | 374.1 | 376.81 | 373.5 | 0 |
| 1741714200 | 372.24 | -2.92 | -0.78 | 375.77 | 377.33 | 371.53 | 0 |
| 1741627800 | 375.16 | -3.84 | -1.01 | 380.58 | 380.59 | 374.15 | 0 |
| 1741368600 | 379 | -4.06 | -1.06 | 380.85 | 381.24 | 377.53 | 0 |
| 1741282200 | 383.06 | 3.76 | 0.99 | 381.13 | 383.69 | 379.09 | 0 |
| 1741195800 | 379.3 | 10.4 | 2.82 | 375.49 | 380.61 | 375.3 | 0 |
| 1741109400 | 368.9 | -13.25 | -3.47 | 377.4 | 377.68 | 368.79 | 0 |
| 1741023000 | 382.15 | 9.15 | 2.45 | 375.03 | 384.63 | 372.7 | 0 |
| 1740763800 | 373 | 0.01 | 0.00 | 370.64 | 373 | 369.31 | 0 |
| 1740677400 | 372.99 | -4.04 | -1.07 | 373.6 | 375.24 | 370.12 | 0 |
| 1740591000 | 377.03 | 6.37 | 1.72 | 373.34 | 377.68 | 373.05 | 0 |
| 1740504600 | 370.66 | -0.26 | -0.07 | 369.87 | 373.41 | 369.36 | 0 |
| 1740418200 | 370.92 | 2.3 | 0.62 | 371.66 | 372.4 | 367.75 | 0 |
| 1740159000 | 368.62 | -0.45 | -0.12 | 369.31 | 370.38 | 367.6 | 0 |
| 1740072600 | 369.07 | -2.09 | -0.56 | 372.35 | 373.64 | 368.46 | 0 |
| 1739986200 | 371.16 | -7.23 | -1.91 | 378.95 | 379.98 | 370.85 | 0 |
| 1739899800 | 378.39 | 0.85 | 0.23 | 378.52 | 379.1 | 375.99 | 0 |
| 1739813400 | 377.54 | 5.27 | 1.42 | 373.68 | 377.65 | 372.95 | 0 |
| 1739554200 | 372.27 | -2.08 | -0.56 | 372.55 | 374.3 | 371.3 | 0 |
| 1739467800 | 374.35 | 9.69 | 2.66 | 370.14 | 374.61 | 367.96 | 0 |
| 1739381400 | 364.66 | 2.17 | 0.60 | 363.27 | 365.56 | 361.18 | 0 |
| 1739295000 | 362.49 | 2.48 | 0.69 | 359.97 | 362.66 | 359.47 | 0 |
| 1739208600 | 360.01 | 2.44 | 0.68 | 358.42 | 360.68 | 357.52 | 0 |
| 1738949400 | 357.57 | -2.28 | -0.63 | 359.97 | 360.69 | 357.04 | 0 |
| 1738863000 | 359.85 | 6.21 | 1.76 | 356.23 | 360.22 | 355.71 | 0 |
| 1738776600 | 353.64 | 1.57 | 0.45 | 350.58 | 353.64 | 349.75 | 0 |
| 1738690200 | 352.07 | 1.51 | 0.43 | 351.47 | 352.33 | 348.01 | 0 |
| 1738603800 | 350.56 | -5.99 | -1.68 | 348.07 | 351.24 | 347.11 | 0 |
| 1738344600 | 356.55 | 0.09 | 0.03 | 357.33 | 357.9 | 355.71 | 0 |
| 1738258200 | 356.46 | 1.75 | 0.49 | 355.46 | 356.56 | 354.96 | 0 |
| 1738171800 | 354.71 | 4.06 | 1.16 | 352.23 | 355.37 | 351.53 | 0 |
| 1738085400 | 350.65 | 2.9 | 0.83 | 349.55 | 351.54 | 348.02 | 0 |
| 1737999000 | 347.75 | -2.23 | -0.64 | 346.18 | 348.98 | 343.82 | 0 |
| 1737739800 | 349.98 | -0.33 | -0.09 | 351.32 | 352.44 | 349.16 | 0 |
| 1737653400 | 350.31 | 7.22 | 2.10 | 347.69 | 350.54 | 347.23 | 0 |
| 1737567000 | 343.09 | 0 | 0.00 | 343.09 | 343.09 | 343.09 | 0 |
| 1737480600 | 343.09 | 1.05 | 0.31 | 340.71 | 343.17 | 340.65 | 0 |
| 1737394200 | 342.04 | 1.76 | 0.52 | 340.2 | 343.36 | 339.79 | 0 |
| 1737135000 | 340.28 | 5.06 | 1.51 | 336.78 | 340.71 | 336.46 | 0 |
| 1737048600 | 335.22 | 1.65 | 0.49 | 335.42 | 335.62 | 333.68 | 0 |
| 1736962200 | 333.57 | 6.16 | 1.88 | 328.08999 | 334.7 | 327.8 | 0 |
| 1736875800 | 327.41 | 2.8 | 0.86 | 327.31 | 329.26 | 326.66 | 0 |
| 1736789400 | 324.61 | -1.68 | -0.51 | 325.1 | 325.48 | 322.42 | 0 |
| 1736530200 | 326.29 | -2.09 | -0.64 | 328.36 | 330.07 | 325.75 | 0 |
| 1736443800 | 328.38 | -0.27 | -0.08 | 327.70999 | 329.26 | 326.93 | 0 |
| 1736357400 | 328.64999 | -0.22 | -0.07 | 328.49 | 331.72 | 326.87 | 0 |
| 1736271000 | 328.87 | 2.52 | 0.77 | 326.14 | 329.89999 | 325.05 | 0 |
| 1736184600 | 326.35 | 6.26 | 1.96 | 321.62 | 326.35 | 320.37 | 0 |
| 1735925400 | 320.08999 | -2.41 | -0.75 | 322.57 | 322.63 | 319.32 | 0 |
| 1735839000 | 322.5 | 2.32 | 0.72 | 320.44 | 322.51 | 318.64 | 0 |
| 1735579800 | 320.18 | -1.55 | -0.48 | 319.85 | 321.58 | 319.64999 | 0 |
| 1735320600 | 321.73 | 2.72 | 0.85 | 318.64 | 321.73 | 318.02 | 0 |
| 1734975000 | 319.01 | -0.75 | -0.23 | 318.99 | 320.07 | 318.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
