DAX 50 ESG USD NR (3BV3)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.61 | 0.927539466568 | 2329.82 | 2430.42 | 2307.03 | 0 | 0 | IX |
| 4 | 132.5 | 5.97134654991 | 2218.93 | 2430.42 | 2194.3 | 0 | 0 | IX |
| 12 | 378.54 | 19.1870808813 | 1972.89 | 2430.42 | 1937.61 | 0 | 0 | IX |
| 26 | 292.6 | 14.2119553339 | 2058.83 | 2430.42 | 1897.76 | 0 | 0 | IX |
| 52 | 441.38 | 23.1082955944 | 1910.05 | 2430.42 | 1809.29 | 0 | 0 | IX |
| 156 | 699.4 | 42.3357929335 | 1652.03 | 2430.42 | 1134.18 | 0 | 0 | IX |
| 260 | 1411.97 | 150.295914674 | 939.46 | 2430.42 | 919.73 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 2393.17 | -19.5 | -0.81 | 2397.4699 | 2411.64 | 2382.18 | 0 |
| 1742319000 | 2412.67 | 23.42 | 0.98 | 2399.64 | 2430.42 | 2398.63 | 0 |
| 1742232600 | 2389.25 | 24.57 | 1.04 | 2362.88 | 2389.25 | 2359.32 | 0 |
| 1741973400 | 2364.68 | 39.49 | 1.70 | 2315.29 | 2385.94 | 2307.88 | 0 |
| 1741887000 | 2325.19 | -26.45 | -1.12 | 2329.82 | 2346.02 | 2307.03 | 0 |
| 1741800600 | 2351.64 | 29.06 | 1.25 | 2328.76 | 2366.29 | 2328.04 | 0 |
| 1741714200 | 2322.58 | -18.3 | -0.78 | 2359.86 | 2378.46 | 2309.68 | 0 |
| 1741627800 | 2340.88 | -38.73 | -1.63 | 2379.45 | 2386.4 | 2325.61 | 0 |
| 1741368600 | 2379.61 | -23.19 | -0.97 | 2392.7399 | 2395.4 | 2354.82 | 0 |
| 1741282200 | 2402.8 | 57.65 | 2.46 | 2358.54 | 2411.87 | 2358.54 | 0 |
| 1741195800 | 2345.15 | 135.23 | 6.12 | 2266.38 | 2354.84 | 2266.38 | 0 |
| 1741109400 | 2209.92 | -73.48 | -3.22 | 2266.35 | 2266.35 | 2201.7 | 0 |
| 1741023000 | 2283.4 | 62.55 | 2.82 | 2223.3 | 2298.03 | 2206.38 | 0 |
| 1740763800 | 2220.85 | -3.5 | -0.16 | 2211.18 | 2222.12 | 2194.3 | 0 |
| 1740677400 | 2224.35 | -42.87 | -1.89 | 2253.75 | 2253.81 | 2209.03 | 0 |
| 1740591000 | 2267.2199 | 41.39 | 1.86 | 2229.7399 | 2268.83 | 2228.46 | 0 |
| 1740504600 | 2225.83 | 6.68 | 0.30 | 2205.69 | 2242.52 | 2205.45 | 0 |
| 1740418200 | 2219.15 | 10.9 | 0.49 | 2224.91 | 2232.62 | 2201.61 | 0 |
| 1740159000 | 2208.25 | -1.36 | -0.06 | 2219.5 | 2221.46 | 2200.95 | 0 |
| 1740072600 | 2209.61 | 2.39 | 0.11 | 2218.93 | 2227.7399 | 2205.57 | 0 |
| 1739986200 | 2207.2199 | -55.11 | -2.44 | 2256.95 | 2264.88 | 2202.21 | 0 |
| 1739899800 | 2262.33 | 2.95 | 0.13 | 2259.63 | 2266.27 | 2243.4899 | 0 |
| 1739813400 | 2259.38 | 16.2 | 0.72 | 2238.08 | 2263.2199 | 2235.69 | 0 |
| 1739554200 | 2243.18 | 0.94 | 0.04 | 2239.6 | 2249.42 | 2234.35 | 0 |
| 1739467800 | 2242.2399 | 63.22 | 2.90 | 2199.86 | 2244.63 | 2199.86 | 0 |
| 1739381400 | 2179.02 | 19.65 | 0.91 | 2168.03 | 2185.15 | 2152.14 | 0 |
| 1739295000 | 2159.37 | 13.43 | 0.63 | 2141.8 | 2161.91 | 2140.13 | 0 |
| 1739208600 | 2145.94 | 6.09 | 0.28 | 2137.39 | 2150.07 | 2136.26 | 0 |
| 1738949400 | 2139.85 | -17.65 | -0.82 | 2162.9 | 2169.14 | 2134.18 | 0 |
| 1738863000 | 2157.5 | 30.98 | 1.46 | 2125.46 | 2160.53 | 2123.38 | 0 |
| 1738776600 | 2126.52 | 16.06 | 0.76 | 2109.83 | 2126.52 | 2101.58 | 0 |
| 1738690200 | 2110.46 | 22 | 1.05 | 2090.37 | 2111.15 | 2081.46 | 0 |
| 1738603800 | 2088.46 | -49.16 | -2.30 | 2074.23 | 2093.9 | 2049.93 | 0 |
| 1738344600 | 2137.62 | -11.04 | -0.51 | 2146.2 | 2147.02 | 2130.05 | 0 |
| 1738258200 | 2148.66 | 12.87 | 0.60 | 2142.03 | 2153.35 | 2136.59 | 0 |
| 1738171800 | 2135.79 | 17.04 | 0.80 | 2119.7399 | 2140.17 | 2118.67 | 0 |
| 1738085400 | 2118.75 | -2.23 | -0.11 | 2103.82 | 2125.92 | 2103.02 | 0 |
| 1737999000 | 2120.98 | -13.3 | -0.62 | 2123.1 | 2125.3 | 2097.86 | 0 |
| 1737739800 | 2134.28 | 27.36 | 1.30 | 2125.44 | 2144.41 | 2124.73 | 0 |
| 1737653400 | 2106.92 | 9.63 | 0.46 | 2097.55 | 2110.39 | 2091.27 | 0 |
| 1737567000 | 2097.29 | 25.11 | 1.21 | 2078.98 | 2110.46 | 2078.98 | 0 |
| 1737480600 | 2072.18 | 3.82 | 0.18 | 2058.95 | 2075.33 | 2051.16 | 0 |
| 1737394200 | 2068.36 | 29.11 | 1.43 | 2044.95 | 2081.3 | 2037.04 | 0 |
| 1737135000 | 2039.25 | 22.29 | 1.11 | 2021.25 | 2048.08 | 2021.03 | 0 |
| 1737048600 | 2016.96 | 0.2 | 0.01 | 2020.31 | 2025.65 | 2005.99 | 0 |
| 1736962200 | 2016.76 | 35.65 | 1.80 | 1988.86 | 2025.9 | 1987.16 | 0 |
| 1736875800 | 1981.11 | 32.29 | 1.66 | 1968.21 | 1984.49 | 1968.21 | 0 |
| 1736789400 | 1948.82 | -18.53 | -0.94 | 1957.1 | 1959.24 | 1937.61 | 0 |
| 1736530200 | 1967.35 | -23.75 | -1.19 | 1988.99 | 1998.55 | 1962.72 | 0 |
| 1736443800 | 1991.1 | 0.99 | 0.05 | 1981.65 | 1995.58 | 1976.62 | 0 |
| 1736357400 | 1990.11 | -23.42 | -1.16 | 2004.86 | 2010.19 | 1980.56 | 0 |
| 1736271000 | 2013.53 | 8.4 | 0.42 | 2007.28 | 2021.97 | 1999.91 | 0 |
| 1736184600 | 2005.13 | 55.24 | 2.83 | 1963.32 | 2011.98 | 1963 | 0 |
| 1735925400 | 1949.89 | -8.26 | -0.42 | 1961.74 | 1963.26 | 1944.1 | 0 |
| 1735839000 | 1958.15 | -15.73 | -0.80 | 1969.63 | 1979.89 | 1943.57 | 0 |
| 1735579800 | 1973.88 | -13.38 | -0.67 | 1981.02 | 1993.69 | 1972.26 | 0 |
| 1735320600 | 1987.26 | 17.46 | 0.89 | 1972.89 | 1990.03 | 1969 | 0 |
| 1734975000 | 1969.8 | -4.52 | -0.23 | 1973.81 | 1977.84 | 1965.59 | 0 |
| 1734715800 | 1974.32 | -3.53 | -0.18 | 1967.13 | 1981.47 | 1950.93 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
