DAXglobal Agribusiness Net Return CHF Index (2DYG)
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 | 10.11 | 2.0935578058 | 482.91 | 499.06 | 482.44 | 0 | 0 | IX |
| 4 | -20.06 | -3.90972168083 | 513.08 | 515.94 | 480.86 | 0 | 0 | IX |
| 12 | 0.77 | 0.156424581006 | 492.25 | 535.98 | 480.86 | 0 | 0 | IX |
| 26 | 1.5 | 0.30517578125 | 491.52 | 535.98 | 480.86 | 0 | 0 | IX |
| 52 | -34.09 | -6.46734078276 | 527.11 | 548.7 | 450.47 | 0 | 0 | IX |
| 156 | -177.01 | -26.4182200797 | 670.03 | 747.78 | 450.47 | 0 | 0 | IX |
| 260 | 197.16 | 66.6396268505 | 295.86 | 747.78 | 287.96 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 492.55 | -3.49 | -0.70 | 496.8 | 497.1 | 490.6 | 0 |
| 1742491800 | 496.04 | 0.07 | 0.01 | 495.59 | 499.06 | 493.94 | 0 |
| 1742405400 | 495.97 | 3.07 | 0.62 | 494.2 | 497.16 | 493.61 | 0 |
| 1742319000 | 492.9 | -4.58 | -0.92 | 498.07 | 498.12 | 491.65 | 0 |
| 1742232600 | 497.48 | 8.01 | 1.64 | 490.29 | 497.72 | 489.33 | 0 |
| 1741973400 | 489.47 | 7.09 | 1.47 | 482.91 | 490.97 | 482.44 | 0 |
| 1741887000 | 482.38 | -5.55 | -1.14 | 486.2 | 489.05 | 482.38 | 0 |
| 1741800600 | 487.93 | -5.25 | -1.06 | 493.93 | 494.54 | 485.54 | 0 |
| 1741714200 | 493.18 | -11.93 | -2.36 | 499.36 | 501.88 | 492.75 | 0 |
| 1741627800 | 505.11 | 7.54 | 1.52 | 500.84 | 508.39 | 499.27 | 0 |
| 1741368600 | 497.57 | 6.71 | 1.37 | 493.98 | 498.91 | 490.24 | 0 |
| 1741282200 | 490.86 | 3.99 | 0.82 | 491.67 | 494.13 | 487.84 | 0 |
| 1741195800 | 486.87 | 2.17 | 0.45 | 483.26 | 488.44 | 481.66 | 0 |
| 1741109400 | 484.7 | -15.45 | -3.09 | 492.38 | 492.61 | 480.86 | 0 |
| 1741023000 | 500.15 | -2.53 | -0.50 | 505.22 | 505.89 | 498.66 | 0 |
| 1740763800 | 502.68 | -2.35 | -0.47 | 502.83 | 505.76 | 502.21 | 0 |
| 1740677400 | 505.03 | 2.53 | 0.50 | 502.88 | 506.36 | 502.85 | 0 |
| 1740591000 | 502.5 | -4.69 | -0.92 | 508.3 | 509.29 | 502.08 | 0 |
| 1740504600 | 507.19 | -2.58 | -0.51 | 507.53 | 509.39 | 505.45 | 0 |
| 1740418200 | 509.77 | -1.7 | -0.33 | 510.15 | 512.22 | 508.65 | 0 |
| 1740159000 | 511.47 | -1.74 | -0.34 | 513.08 | 515.94 | 511.28 | 0 |
| 1740072600 | 513.21 | -2.52 | -0.49 | 516.36 | 517.21 | 511.1 | 0 |
| 1739986200 | 515.73 | 2.07 | 0.40 | 516.48 | 517.2 | 511.55 | 0 |
| 1739899800 | 513.66 | 4.66 | 0.92 | 509.04 | 513.98 | 508.46 | 0 |
| 1739813400 | 509 | 0.04 | 0.01 | 509.18 | 509.88 | 508.54 | 0 |
| 1739554200 | 508.96 | 3.06 | 0.60 | 506.84 | 509.68 | 504.34 | 0 |
| 1739467800 | 505.9 | -4.28 | -0.84 | 510.02 | 510.13 | 504.06 | 0 |
| 1739381400 | 510.18 | -6.12 | -1.19 | 516.15 | 516.80999 | 509.77 | 0 |
| 1739295000 | 516.29999 | 5.9 | 1.16 | 512.54 | 517.04 | 512.19 | 0 |
| 1739208600 | 510.4 | 2.83 | 0.56 | 509.04 | 510.92 | 507.83 | 0 |
| 1738949400 | 507.57 | 2.5 | 0.49 | 506.53 | 509.78 | 504.82 | 0 |
| 1738863000 | 505.07 | -6.14 | -1.20 | 509.67 | 514.55999 | 505.03 | 0 |
| 1738776600 | 511.21 | -10.29 | -1.97 | 521.2 | 521.79 | 509.48 | 0 |
| 1738690200 | 521.5 | -2.62 | -0.50 | 523.72 | 524.4 | 519.30999 | 0 |
| 1738603800 | 524.12 | -7.48 | -1.41 | 530.13 | 531.52 | 518.85 | 0 |
| 1738344600 | 531.6 | -2.81 | -0.53 | 535.28 | 535.98 | 530.47 | 0 |
| 1738258200 | 534.41 | -0.05 | -0.01 | 532.74 | 535.30999 | 531.72 | 0 |
| 1738171800 | 534.46 | 5.72 | 1.08 | 528.42999 | 534.75 | 528.04 | 0 |
| 1738085400 | 528.74 | 0.35 | 0.07 | 532.4 | 533.84 | 528.67999 | 0 |
| 1737999000 | 528.39 | 1.89 | 0.36 | 527.12 | 528.96 | 521.75 | 0 |
| 1737739800 | 526.5 | -3.39 | -0.64 | 529.71 | 530.5 | 525.37 | 0 |
| 1737653400 | 529.89 | 5.84 | 1.11 | 522.97 | 530.4 | 522.62 | 0 |
| 1737567000 | 524.04999 | 0 | 0.00 | 524.04999 | 524.04999 | 524.04999 | 0 |
| 1737480600 | 524.04999 | 2.94 | 0.56 | 520.41999 | 524.66999 | 520.07 | 0 |
| 1737394200 | 521.11 | -3.44 | -0.66 | 523.23 | 523.54 | 520.64 | 0 |
| 1737135000 | 524.54999 | 9.04 | 1.75 | 517.32 | 524.65 | 516.98 | 0 |
| 1737048600 | 515.51 | 0.82 | 0.16 | 515.12 | 515.88 | 513.59 | 0 |
| 1736962200 | 514.69 | 4.65 | 0.91 | 512.01 | 518.2 | 511.33 | 0 |
| 1736875800 | 510.04 | -0.88 | -0.17 | 513.65 | 515.27 | 509.81 | 0 |
| 1736789400 | 510.92 | 13.18 | 2.65 | 498.61 | 512.57 | 497.76 | 0 |
| 1736530200 | 497.74 | 2.43 | 0.49 | 494.63 | 497.8 | 493.82 | 0 |
| 1736443800 | 495.31 | 3.13 | 0.64 | 493.89 | 495.33 | 493.26 | 0 |
| 1736357400 | 492.18 | -4.61 | -0.93 | 496.09 | 497.27 | 490.75 | 0 |
| 1736271000 | 496.79 | -3.21 | -0.64 | 496.66 | 499.95 | 495.33 | 0 |
| 1736184600 | 500 | 2.22 | 0.45 | 497.11 | 502.55 | 493.69 | 0 |
| 1735925400 | 497.78 | -1.05 | -0.21 | 495.72 | 498.52 | 493.95 | 0 |
| 1735839000 | 498.83 | 8.82 | 1.80 | 493.37 | 501.12 | 493.13 | 0 |
| 1735579800 | 490.01 | -1.53 | -0.31 | 492.38 | 494.85 | 487.7 | 0 |
| 1735320600 | 491.54 | 4.53 | 0.93 | 492.25 | 495.83 | 491.32 | 0 |
| 1734975000 | 487.01 | -1.56 | -0.32 | 486.17 | 488.76 | 485.33 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
