DAXplus Minimum Variance Germany GBP Net Return (445Q)
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 | 20.45 | 1.61198782929 | 1268.62 | 1294.74 | 1259.21 | 0 | 0 | IX |
| 4 | 51.87 | 4.19253152279 | 1237.2 | 1296.08 | 1215.25 | 0 | 0 | IX |
| 12 | 138.06 | 11.9946829306 | 1151.01 | 1296.08 | 1147.46 | 0 | 0 | IX |
| 26 | 119.14 | 10.183515253 | 1169.93 | 1296.08 | 1123.42 | 0 | 0 | IX |
| 52 | 169.91 | 15.1819221559 | 1119.16 | 1296.08 | 1096.75 | 0 | 0 | IX |
| 156 | 250.8 | 24.1555664711 | 1038.27 | 1296.08 | 874.7 | 0 | 0 | IX |
| 260 | 499.56 | 63.2746893643 | 789.51 | 1296.08 | 759.96 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 1290.54 | 5.43 | 0.42 | 1287.91 | 1294.74 | 1283.95 | 0 |
| 1742232600 | 1285.1099 | 2.49 | 0.19 | 1281.74 | 1285.85 | 1278.85 | 0 |
| 1741973400 | 1282.6199 | 17.3 | 1.37 | 1266.66 | 1286.22 | 1263.6099 | 0 |
| 1741887000 | 1265.32 | -9.38 | -0.74 | 1267.55 | 1271.97 | 1259.21 | 0 |
| 1741800600 | 1274.7 | 8.92 | 0.70 | 1268.6199 | 1275.74 | 1265.8699 | 0 |
| 1741714200 | 1265.78 | -18.56 | -1.45 | 1291.3699 | 1294.43 | 1263.38 | 0 |
| 1741627800 | 1284.34 | -2.09 | -0.16 | 1284.33 | 1296.08 | 1283.55 | 0 |
| 1741368600 | 1286.43 | -1.56 | -0.12 | 1289.2 | 1289.2 | 1273.5 | 0 |
| 1741282200 | 1287.99 | 6.51 | 0.51 | 1281.07 | 1291.1 | 1269.6199 | 0 |
| 1741195800 | 1281.48 | 20.81 | 1.65 | 1269.1099 | 1287.29 | 1265.26 | 0 |
| 1741109400 | 1260.67 | -9.15 | -0.72 | 1268.88 | 1272.5 | 1259.25 | 0 |
| 1741023000 | 1269.82 | 25.41 | 2.04 | 1243.93 | 1274.92 | 1241.27 | 0 |
| 1740763800 | 1244.41 | 7.47 | 0.60 | 1236.3 | 1245.03 | 1235.32 | 0 |
| 1740677400 | 1236.94 | -4.86 | -0.39 | 1240.65 | 1240.65 | 1228.95 | 0 |
| 1740591000 | 1241.8 | 10.41 | 0.85 | 1232.17 | 1250.18 | 1231.93 | 0 |
| 1740504600 | 1231.39 | -1.96 | -0.16 | 1232.04 | 1236 | 1229.23 | 0 |
| 1740418200 | 1233.35 | 13.86 | 1.14 | 1223.31 | 1235.96 | 1223.31 | 0 |
| 1740159000 | 1219.49 | 0.83 | 0.07 | 1218.79 | 1221.77 | 1215.25 | 0 |
| 1740072600 | 1218.66 | -5.99 | -0.49 | 1225.07 | 1228.71 | 1216.32 | 0 |
| 1739986200 | 1224.65 | -13.81 | -1.12 | 1237.2 | 1239.53 | 1223.22 | 0 |
| 1739899800 | 1238.46 | 0.41 | 0.03 | 1237.98 | 1241.02 | 1233.72 | 0 |
| 1739813400 | 1238.05 | 6.79 | 0.55 | 1229.5 | 1239.53 | 1228.19 | 0 |
| 1739554200 | 1231.26 | -8.65 | -0.70 | 1238.16 | 1238.16 | 1229.99 | 0 |
| 1739467800 | 1239.91 | 10.68 | 0.87 | 1227.77 | 1240.24 | 1225.42 | 0 |
| 1739381400 | 1229.23 | 4.5 | 0.37 | 1223.09 | 1229.23 | 1219.16 | 0 |
| 1739295000 | 1224.73 | 2.93 | 0.24 | 1224.94 | 1230.52 | 1220.15 | 0 |
| 1739208600 | 1221.8 | 5.76 | 0.47 | 1215 | 1222.85 | 1214.21 | 0 |
| 1738949400 | 1216.04 | -6.67 | -0.55 | 1220.39 | 1223.8 | 1215.21 | 0 |
| 1738863000 | 1222.71 | 8.21 | 0.68 | 1214.73 | 1226.76 | 1214.73 | 0 |
| 1738776600 | 1214.5 | 3.7 | 0.31 | 1209.01 | 1214.5 | 1203.1199 | 0 |
| 1738690200 | 1210.8 | -6.57 | -0.54 | 1214.98 | 1215.46 | 1206.94 | 0 |
| 1738603800 | 1217.3699 | -11.29 | -0.92 | 1222.15 | 1223.22 | 1207.13 | 0 |
| 1738344600 | 1228.66 | -5.29 | -0.43 | 1235.75 | 1237.2 | 1227.4 | 0 |
| 1738258200 | 1233.95 | 7.59 | 0.62 | 1225.88 | 1233.99 | 1224.92 | 0 |
| 1738171800 | 1226.3599 | 4.1 | 0.34 | 1221 | 1230.05 | 1212.59 | 0 |
| 1738085400 | 1222.26 | 6.55 | 0.54 | 1211.8699 | 1226.3699 | 1210.6199 | 0 |
| 1737999000 | 1215.71 | 9.75 | 0.81 | 1205.88 | 1218.1099 | 1204.92 | 0 |
| 1737739800 | 1205.96 | -12.61 | -1.03 | 1221.6 | 1222.13 | 1204.04 | 0 |
| 1737653400 | 1218.57 | 2.65 | 0.22 | 1216.04 | 1221.42 | 1215.66 | 0 |
| 1737567000 | 1215.92 | 1.97 | 0.16 | 1214.16 | 1219.03 | 1212.16 | 0 |
| 1737480600 | 1213.95 | 5.5 | 0.46 | 1208.5 | 1215.54 | 1205.6 | 0 |
| 1737394200 | 1208.45 | 1.34 | 0.11 | 1206.96 | 1213.64 | 1205.67 | 0 |
| 1737135000 | 1207.1099 | 14.76 | 1.24 | 1198.63 | 1210.05 | 1198.63 | 0 |
| 1737048600 | 1192.35 | 9.43 | 0.80 | 1186.27 | 1192.51 | 1184.96 | 0 |
| 1736962200 | 1182.92 | 1.37 | 0.12 | 1181.44 | 1186.96 | 1179.89 | 0 |
| 1736875800 | 1181.55 | 7.16 | 0.61 | 1176.3699 | 1187.75 | 1175.29 | 0 |
| 1736789400 | 1174.39 | -1.54 | -0.13 | 1179.89 | 1182.19 | 1173.97 | 0 |
| 1736530200 | 1175.93 | -5.48 | -0.46 | 1181.95 | 1183.08 | 1174.65 | 0 |
| 1736443800 | 1181.41 | 5.82 | 0.50 | 1182.03 | 1187.22 | 1178.93 | 0 |
| 1736357400 | 1175.59 | 11.29 | 0.97 | 1163.02 | 1175.59 | 1161.16 | 0 |
| 1736271000 | 1164.3 | 6.19 | 0.53 | 1156.25 | 1166.02 | 1152.78 | 0 |
| 1736184600 | 1158.1099 | 3.15 | 0.27 | 1154.91 | 1161.6 | 1149.75 | 0 |
| 1735925400 | 1154.96 | -5.32 | -0.46 | 1158.69 | 1160.65 | 1154.16 | 0 |
| 1735839000 | 1160.28 | 2.39 | 0.21 | 1153.58 | 1162.94 | 1150.63 | 0 |
| 1735579800 | 1157.89 | 0.95 | 0.08 | 1156.01 | 1159.03 | 1153.13 | 0 |
| 1735320600 | 1156.94 | 5.02 | 0.44 | 1151.01 | 1157.52 | 1147.46 | 0 |
| 1734975000 | 1151.92 | 0.39 | 0.03 | 1149.45 | 1155.33 | 1144.1199 | 0 |
| 1734715800 | 1151.53 | -0.17 | -0.01 | 1153.47 | 1153.47 | 1141.38 | 0 |
| 1734629400 | 1151.7 | -2.28 | -0.20 | 1149.47 | 1152.03 | 1144.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
