DAX exFinancials Total Return (2DYP)
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 | 182.85 | 3.14310270735 | 5817.5 | 6002.26 | 5757.18 | 0 | 0 | IX |
| 4 | 340.76 | 6.02093084481 | 5659.59 | 6002.26 | 5619.58 | 0 | 0 | IX |
| 12 | 421.51 | 7.55551333252 | 5578.84 | 6002.26 | 5399.77 | 0 | 0 | IX |
| 26 | 629.45 | 11.7196373047 | 5370.9 | 6002.26 | 4925.99 | 0 | 0 | IX |
| 52 | 1270.77 | 26.8685591532 | 4729.58 | 6002.26 | 4691.81 | 0 | 0 | IX |
| 156 | 1059.54 | 21.4446619077 | 4940.81 | 6002.26 | 3509.67 | 0 | 0 | IX |
| 260 | 1746 | 41.040346939 | 4254.35 | 6002.26 | 2541.03 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 6000.35 | 69.67 | 1.17 | 5950.6899 | 6002.26 | 5946.17 | 0 |
| 1737048600 | 5930.68 | 14.34 | 0.24 | 5941.28 | 5948.39 | 5905.4 | 0 |
| 1736962200 | 5916.34 | 95.16 | 1.63 | 5837.24 | 5934.24 | 5821.59 | 0 |
| 1736875800 | 5821.18 | 35.34 | 0.61 | 5821.11 | 5857.04 | 5811.21 | 0 |
| 1736789400 | 5785.84 | -17.34 | -0.30 | 5795.31 | 5801.38 | 5757.18 | 0 |
| 1736530200 | 5803.18 | -19.66 | -0.34 | 5817.5 | 5860.35 | 5794.34 | 0 |
| 1736443800 | 5822.84 | 2.81 | 0.05 | 5804.9399 | 5831.31 | 5798.83 | 0 |
| 1736357400 | 5820.03 | -8.98 | -0.15 | 5825.74 | 5866.3 | 5797.54 | 0 |
| 1736271000 | 5829.01 | 42.42 | 0.73 | 5791.29 | 5845.77 | 5782.8 | 0 |
| 1736184600 | 5786.59 | 113.53 | 2.00 | 5693.35 | 5793.51 | 5693.34 | 0 |
| 1735925400 | 5673.06 | -43.28 | -0.76 | 5714.83 | 5717.75 | 5659.84 | 0 |
| 1735839000 | 5716.34 | 16.02 | 0.28 | 5691.4799 | 5723.41 | 5664.14 | 0 |
| 1735579800 | 5700.32 | -24.6 | -0.43 | 5700.3 | 5717.86 | 5689.32 | 0 |
| 1735320600 | 5724.92 | 43.63 | 0.77 | 5667.9 | 5727.21 | 5665.74 | 0 |
| 1734975000 | 5681.29 | -10.07 | -0.18 | 5677.12 | 5697 | 5667.64 | 0 |
| 1734715800 | 5691.36 | -12.42 | -0.22 | 5659.59 | 5705.47 | 5619.58 | 0 |
| 1734629400 | 5703.78 | -88.19 | -1.52 | 5727.38 | 5748.31 | 5703.78 | 0 |
| 1734543000 | 5791.97 | 6.01 | 0.10 | 5781.1 | 5812.04 | 5781.1 | 0 |
| 1734456600 | 5785.96 | -19.76 | -0.34 | 5787.89 | 5813.7299 | 5773.71 | 0 |
| 1734370200 | 5805.72 | -24.39 | -0.42 | 5819.86 | 5823.3 | 5798.65 | 0 |
| 1734111000 | 5830.11 | -34.3 | -0.58 | 5871.05 | 5883.26 | 5819.43 | 0 |
| 1734024600 | 5864.41 | 12.1 | 0.21 | 5851.7 | 5870.41 | 5850.21 | 0 |
| 1733938200 | 5852.31 | 15.75 | 0.27 | 5841.08 | 5856.55 | 5813.38 | 0 |
| 1733851800 | 5836.56 | -6.96 | -0.12 | 5820.97 | 5859.57 | 5816.14 | 0 |
| 1733765400 | 5843.52 | -1.59 | -0.03 | 5867.57 | 5869.04 | 5829.63 | 0 |
| 1733506200 | 5845.11 | 17.87 | 0.31 | 5823.4 | 5850.5 | 5816.92 | 0 |
| 1733419800 | 5827.24 | 32.62 | 0.56 | 5790.07 | 5831.33 | 5789.65 | 0 |
| 1733333400 | 5794.62 | 65.75 | 1.15 | 5750.21 | 5805.58 | 5742.51 | 0 |
| 1733247000 | 5728.87 | 24.68 | 0.43 | 5709.71 | 5735.18 | 5699.56 | 0 |
| 1733160600 | 5704.1899 | 87 | 1.55 | 5603.1 | 5704.1899 | 5597.51 | 0 |
| 1732901400 | 5617.1899 | 56.76 | 1.02 | 5550.75 | 5621.35 | 5543.2299 | 0 |
| 1732815000 | 5560.43 | 36.63 | 0.66 | 5554.78 | 5569.4399 | 5540.2299 | 0 |
| 1732728600 | 5523.8 | -19.9 | -0.36 | 5535.6 | 5542.2299 | 5495.04 | 0 |
| 1732642200 | 5543.7 | -30.8 | -0.55 | 5548.53 | 5573.83 | 5523.82 | 0 |
| 1732555800 | 5574.5 | 26.1 | 0.47 | 5587.55 | 5598.09 | 5556.33 | 0 |
| 1732296600 | 5548.4 | 71.63 | 1.31 | 5503.17 | 5550.86 | 5454.37 | 0 |
| 1732210200 | 5476.77 | 28.41 | 0.52 | 5454.56 | 5477.08 | 5412.96 | 0 |
| 1732123800 | 5448.36 | -23.58 | -0.43 | 5506.14 | 5510.25 | 5437.72 | 0 |
| 1732037400 | 5471.9399 | -34.48 | -0.63 | 5500.17 | 5512.78 | 5399.77 | 0 |
| 1731951000 | 5506.42 | -15.89 | -0.29 | 5529.77 | 5546.85 | 5485.04 | 0 |
| 1731691800 | 5522.31 | -24.87 | -0.45 | 5516.16 | 5553.1899 | 5503.78 | 0 |
| 1731605400 | 5547.18 | 88.99 | 1.63 | 5436.78 | 5562.51 | 5436.78 | 0 |
| 1731519000 | 5458.1899 | -3.67 | -0.07 | 5436.99 | 5490.55 | 5405.86 | 0 |
| 1731432600 | 5461.86 | -112.38 | -2.02 | 5533.41 | 5546.54 | 5458.2299 | 0 |
| 1731346200 | 5574.24 | 57.64 | 1.04 | 5556.54 | 5610.77 | 5555.6 | 0 |
| 1731087000 | 5516.6 | -42.2 | -0.76 | 5576.12 | 5576.12 | 5494.15 | 0 |
| 1731000600 | 5558.8 | 125.73 | 2.31 | 5466.6899 | 5576.15 | 5464.74 | 0 |
| 1730914200 | 5433.07 | -73.54 | -1.34 | 5523.25 | 5585.13 | 5424.65 | 0 |
| 1730827800 | 5506.61 | 23.44 | 0.43 | 5485.67 | 5506.96 | 5468.97 | 0 |
| 1730741400 | 5483.17 | -29.2 | -0.53 | 5508.04 | 5528.51 | 5483.13 | 0 |
| 1730482200 | 5512.37 | 55.33 | 1.01 | 5464.57 | 5520.8 | 5459.13 | 0 |
| 1730395800 | 5457.04 | -62.57 | -1.13 | 5474.45 | 5487.2 | 5433.62 | 0 |
| 1730309400 | 5519.61 | -73.49 | -1.31 | 5565.87 | 5578.82 | 5508.59 | 0 |
| 1730223000 | 5593.1 | -13.76 | -0.25 | 5618.41 | 5637.4799 | 5587.5 | 0 |
| 1730136600 | 5606.86 | 13.09 | 0.23 | 5613.29 | 5620.88 | 5574.72 | 0 |
| 1729873800 | 5593.77 | 19.93 | 0.36 | 5578.84 | 5610.49 | 5563.45 | 0 |
| 1729787400 | 5573.84 | 22.32 | 0.40 | 5567.43 | 5610.17 | 5563.33 | 0 |
| 1729701000 | 5551.52 | -3.67 | -0.07 | 5559.96 | 5579.61 | 5541.82 | 0 |
| 1729614600 | 5555.1899 | -0.11 | -0.00 | 5543.13 | 5610.9799 | 5536.25 | 0 |
| 1729528200 | 5555.3 | -49.85 | -0.89 | 5594.12 | 5610.92 | 5552.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
