DAX 50 ESG EUR PR (3BVV)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.99 | 0.949891895745 | 2104.45 | 2187.11 | 2096.56 | 0 | 0 | IX |
| 4 | 40.81 | 1.9586010952 | 2083.63 | 2193.49 | 2064.64 | 0 | 0 | IX |
| 12 | 256.15 | 13.7103982786 | 1868.29 | 2193.49 | 1863.64 | 0 | 0 | IX |
| 26 | 331.76 | 18.5063703505 | 1792.68 | 2193.49 | 1781.29 | 0 | 0 | IX |
| 52 | 350.28 | 19.7434278757 | 1774.16 | 2193.49 | 1627.83 | 0 | 0 | IX |
| 156 | 535.4 | 33.6932990988 | 1589.04 | 2193.49 | 1233.93 | 0 | 0 | IX |
| 260 | 1124.69 | 112.497124281 | 999.75 | 2193.49 | 950.82 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 2124.44 | -10.79 | -0.51 | 2126.82 | 2130.09 | 2109.31 | 0 |
| 1742491800 | 2135.23 | -31.91 | -1.47 | 2168.61 | 2169.93 | 2123.96 | 0 |
| 1742405400 | 2167.14 | -7.67 | -0.35 | 2166.95 | 2178.48 | 2153.13 | 0 |
| 1742319000 | 2174.81 | 20.04 | 0.93 | 2161.58 | 2187.11 | 2161.38 | 0 |
| 1742232600 | 2154.77 | 12.54 | 0.59 | 2139.71 | 2155.2399 | 2135.57 | 0 |
| 1741973400 | 2142.23 | 32.97 | 1.56 | 2104.45 | 2154.57 | 2096.56 | 0 |
| 1741887000 | 2109.26 | -11.5 | -0.54 | 2111.81 | 2125.19 | 2092.4899 | 0 |
| 1741800600 | 2120.76 | 27.17 | 1.30 | 2104.75 | 2133.07 | 2104 | 0 |
| 1741714200 | 2093.59 | -33.92 | -1.59 | 2134.33 | 2145.63 | 2086.16 | 0 |
| 1741627800 | 2127.51 | -28.74 | -1.33 | 2165.9699 | 2171.9 | 2114.68 | 0 |
| 1741368600 | 2156.25 | -31.48 | -1.44 | 2176.66 | 2176.77 | 2136.93 | 0 |
| 1741282200 | 2187.73 | 41.78 | 1.95 | 2151.8 | 2193.4899 | 2151.8 | 0 |
| 1741195800 | 2145.95 | 78.31 | 3.79 | 2093.12 | 2155.42 | 2093.12 | 0 |
| 1741109400 | 2067.64 | -77.31 | -3.60 | 2128.52 | 2128.52 | 2064.64 | 0 |
| 1741023000 | 2144.95 | 41.62 | 1.98 | 2104.75 | 2160.56 | 2090.7399 | 0 |
| 1740763800 | 2103.33 | -0.69 | -0.03 | 2094.78 | 2103.39 | 2078.12 | 0 |
| 1740677400 | 2104.02 | -21.47 | -1.01 | 2119.11 | 2119.17 | 2087.51 | 0 |
| 1740591000 | 2125.4899 | 37.11 | 1.78 | 2092.7399 | 2129.5 | 2091.7 | 0 |
| 1740504600 | 2088.38 | 0.51 | 0.02 | 2076.79 | 2102.88 | 2076.64 | 0 |
| 1740418200 | 2087.87 | 7.47 | 0.36 | 2089.3 | 2099.28 | 2072.55 | 0 |
| 1740159000 | 2080.4 | 1.92 | 0.09 | 2083.63 | 2088.35 | 2072.94 | 0 |
| 1740072600 | 2078.48 | -7.8 | -0.37 | 2095.64 | 2103.4899 | 2075.17 | 0 |
| 1739986200 | 2086.28 | -43.7 | -2.05 | 2127.58 | 2134.95 | 2083.91 | 0 |
| 1739899800 | 2129.98 | 5.32 | 0.25 | 2128.14 | 2133.81 | 2114.33 | 0 |
| 1739813400 | 2124.66 | 21.06 | 1.00 | 2103.83 | 2127.87 | 2102.29 | 0 |
| 1739554200 | 2103.6 | -16.9 | -0.80 | 2109.08 | 2112.83 | 2099.9899 | 0 |
| 1739467800 | 2120.5 | 47.86 | 2.31 | 2082.32 | 2120.86 | 2082.32 | 0 |
| 1739381400 | 2072.64 | 12.24 | 0.59 | 2062.18 | 2077.37 | 2056.62 | 0 |
| 1739295000 | 2060.4 | 7.76 | 0.38 | 2050.67 | 2061.43 | 2049.7399 | 0 |
| 1739208600 | 2052.64 | 11.56 | 0.57 | 2045.07 | 2056.28 | 2041.88 | 0 |
| 1738949400 | 2041.08 | -11.88 | -0.58 | 2054.03 | 2058.94 | 2038.63 | 0 |
| 1738863000 | 2052.96 | 39.58 | 1.97 | 2020.42 | 2054.7 | 2018.67 | 0 |
| 1738776600 | 2013.38 | 7.31 | 0.36 | 2001.23 | 2013.38 | 1995.12 | 0 |
| 1738690200 | 2006.07 | 8.21 | 0.41 | 1999.49 | 2007.02 | 1988.95 | 0 |
| 1738603800 | 1997.86 | -31.2 | -1.54 | 2002.69 | 2002.69 | 1979.55 | 0 |
| 1738344600 | 2029.06 | -3.44 | -0.17 | 2035.54 | 2036.46 | 2025.88 | 0 |
| 1738258200 | 2032.5 | 9.94 | 0.49 | 2028.08 | 2033.33 | 2023.41 | 0 |
| 1738171800 | 2022.56 | 17 | 0.85 | 2007.74 | 2026.68 | 2007.3 | 0 |
| 1738085400 | 2005.56 | 12.14 | 0.61 | 1989.51 | 2011.58 | 1989.01 | 0 |
| 1737999000 | 1993.42 | -8.87 | -0.44 | 2002.75 | 2002.87 | 1976.26 | 0 |
| 1737739800 | 2002.29 | 2.76 | 0.14 | 2004.96 | 2014.49 | 1997.84 | 0 |
| 1737653400 | 1999.53 | 33.53 | 1.71 | 1990.16 | 2000.93 | 1985.49 | 0 |
| 1737567000 | 1966 | 0 | 0.00 | 1966 | 1966 | 1966 | 0 |
| 1737480600 | 1966 | 3.63 | 0.18 | 1958.72 | 1966.41 | 1954.17 | 0 |
| 1737394200 | 1962.37 | 8.93 | 0.46 | 1955.96 | 1969.1 | 1948.86 | 0 |
| 1737135000 | 1953.44 | 21.26 | 1.10 | 1938.84 | 1957.22 | 1938.54 | 0 |
| 1737048600 | 1932.18 | 1.12 | 0.06 | 1935.68 | 1940.92 | 1925.3 | 0 |
| 1736962200 | 1931.06 | 32.11 | 1.69 | 1904.34 | 1936.33 | 1903.06 | 0 |
| 1736875800 | 1898.95 | 13.09 | 0.69 | 1894.03 | 1906.72 | 1894.03 | 0 |
| 1736789400 | 1885.86 | -8.18 | -0.43 | 1890.25 | 1891.09 | 1875.74 | 0 |
| 1736530200 | 1894.04 | -13.55 | -0.71 | 1906.13 | 1913.62 | 1891.96 | 0 |
| 1736443800 | 1907.59 | 1.12 | 0.06 | 1900.02 | 1910.03 | 1896.58 | 0 |
| 1736357400 | 1906.47 | -9.04 | -0.47 | 1914 | 1922.63 | 1898.79 | 0 |
| 1736271000 | 1915.51 | 11.94 | 0.63 | 1901.59 | 1919.17 | 1896.34 | 0 |
| 1736184600 | 1903.57 | 33.55 | 1.79 | 1875.88 | 1906.03 | 1875.58 | 0 |
| 1735925400 | 1870.02 | -10.48 | -0.56 | 1882.12 | 1883.31 | 1865.78 | 0 |
| 1735839000 | 1880.5 | 4.16 | 0.22 | 1875.19 | 1885.98 | 1863.64 | 0 |
| 1735579800 | 1876.34 | -5.11 | -0.27 | 1874.55 | 1881.81 | 1872.05 | 0 |
| 1735320600 | 1881.45 | 10.88 | 0.58 | 1868.29 | 1881.93 | 1864.26 | 0 |
| 1734975000 | 1870.57 | -2.94 | -0.16 | 1870.42 | 1873.6 | 1865.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
