CDAX NR EUR (4JC1)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.21 | 1.36596823042 | 161.79 | 164.09 | 161.53 | 0 | 0 | IX |
| 4 | -4.2 | -2.49702734839 | 168.2 | 168.93 | 161.02 | 0 | 0 | IX |
| 12 | -1.76 | -1.06177606178 | 165.76 | 169.44 | 158.36 | 0 | 0 | IX |
| 26 | 11.64 | 7.63980047256 | 152.36 | 169.44 | 147.5 | 0 | 0 | IX |
| 52 | 17.84 | 12.205801861 | 146.16 | 169.44 | 133.59 | 0 | 0 | IX |
| 156 | 7.61 | 4.86604002813 | 156.39 | 169.44 | 110.58 | 0 | 0 | IX |
| 260 | 25.8 | 18.6685962373 | 138.2 | 169.44 | 110.58 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719246600 | 163.86 | 1.62 | 1.00 | 162.24 | 164.09 | 162.24 | 0 |
| 1718987400 | 162.24 | -1.06 | -0.65 | 163.3 | 163.3 | 161.69999 | 0 |
| 1718901000 | 163.3 | 1.69 | 1.05 | 161.61 | 163.3 | 161.61 | 0 |
| 1718814600 | 161.61 | -0.6 | -0.37 | 162.21 | 162.24 | 161.53 | 0 |
| 1718728200 | 162.21 | 0.42 | 0.26 | 161.79 | 162.99 | 161.79 | 0 |
| 1718641800 | 161.79 | 0.34 | 0.21 | 161.44999 | 162.75 | 161.11 | 0 |
| 1718382600 | 161.44999 | -2.39 | -1.46 | 163.84 | 164.12 | 161.02 | 0 |
| 1718296200 | 163.84 | -3.35 | -2.00 | 167.19 | 167.19 | 163.76 | 0 |
| 1718209800 | 167.19 | 2.33 | 1.41 | 164.84 | 167.37 | 164.84 | 0 |
| 1718123400 | 164.86 | -1.2 | -0.72 | 166.06 | 166.43 | 164.22 | 0 |
| 1718037000 | 166.06 | -0.53 | -0.32 | 166.59 | 166.59 | 164.99 | 0 |
| 1717777800 | 166.59 | -0.71 | -0.42 | 167.29 | 167.29 | 165.46 | 0 |
| 1717691400 | 167.3 | 0.6 | 0.36 | 166.69 | 168.56 | 166.69 | 0 |
| 1717605000 | 166.69999 | 1.51 | 0.91 | 165.18 | 167.06 | 165.18 | 0 |
| 1717518600 | 165.19 | -1.6 | -0.96 | 166.79 | 166.79 | 164.63999 | 0 |
| 1717432200 | 166.79 | 1.12 | 0.68 | 165.66999 | 167.44999 | 165.66999 | 0 |
| 1717173000 | 165.66999 | 0.16 | 0.10 | 165.51 | 166.04 | 165.01 | 0 |
| 1717086600 | 165.51 | 0.19 | 0.11 | 165.26 | 165.72999 | 164.63 | 0 |
| 1717000200 | 165.32 | -2.03 | -1.21 | 167.35 | 167.35 | 165.12 | 0 |
| 1716913800 | 167.35 | -0.85 | -0.51 | 168.2 | 168.93 | 167 | 0 |
| 1716827400 | 168.2 | 0.77 | 0.46 | 167.43 | 168.21 | 167.41 | 0 |
| 1716568200 | 167.43 | 0.15 | 0.09 | 167.27 | 167.53 | 165.81 | 0 |
| 1716481800 | 167.28 | 0.06 | 0.04 | 167.21 | 168 | 166.91 | 0 |
| 1716395400 | 167.22 | -0.34 | -0.20 | 167.55 | 167.55 | 166.79 | 0 |
| 1716309000 | 167.56 | -0.56 | -0.33 | 168.12 | 168.12 | 166.96 | 0 |
| 1716222600 | 168.12 | 0.45 | 0.27 | 167.66999 | 168.46 | 167.66999 | 0 |
| 1715963400 | 167.66999 | -0.41 | -0.24 | 167.99 | 167.99 | 167.02 | 0 |
| 1715877000 | 168.08 | -1.17 | -0.69 | 169.07 | 169.31 | 167.92 | 0 |
| 1715790600 | 169.25 | 1.27 | 0.76 | 167.94 | 169.44 | 167.94 | 0 |
| 1715704200 | 167.98 | 0.07 | 0.04 | 167.91 | 168.15 | 167.63999 | 0 |
| 1715617800 | 167.91 | -0.05 | -0.03 | 167.96 | 168.25 | 167.55 | 0 |
| 1715358600 | 167.96 | 0.91 | 0.54 | 167.05 | 168.4 | 167.05 | 0 |
| 1715272200 | 167.05 | 1.25 | 0.75 | 165.5 | 167.18 | 165.5 | 0 |
| 1715185800 | 165.8 | 0.43 | 0.26 | 165.36 | 166.21 | 165.13 | 0 |
| 1715099400 | 165.37 | 2.03 | 1.24 | 163.33 | 165.46 | 163.33 | 0 |
| 1715013000 | 163.34 | 1.42 | 0.88 | 161.84 | 163.55 | 161.84 | 0 |
| 1714753800 | 161.91999 | 0.9 | 0.56 | 161.02 | 162.88999 | 161.02 | 0 |
| 1714667400 | 161.02 | -0.27 | -0.17 | 161.27 | 161.74 | 160.81 | 0 |
| 1714494600 | 161.29 | -1.6 | -0.98 | 162.88999 | 163.12 | 161.21 | 0 |
| 1714408200 | 162.88999 | -0.12 | -0.07 | 162.99 | 163.74 | 162.71 | 0 |
| 1714149000 | 163.01 | 2.12 | 1.32 | 160.74 | 163.34 | 160.74 | 0 |
| 1714062600 | 160.88999 | -1.41 | -0.87 | 162.3 | 162.3 | 159.94 | 0 |
| 1713976200 | 162.3 | -0.54 | -0.33 | 162.84 | 163.41999 | 162.06 | 0 |
| 1713889800 | 162.84 | 2.48 | 1.55 | 160.35 | 162.9 | 160.35 | 0 |
| 1713803400 | 160.36 | 1.14 | 0.72 | 159.22 | 160.69 | 159.22 | 0 |
| 1713544200 | 159.22 | -0.95 | -0.59 | 160.16 | 160.16 | 158.36 | 0 |
| 1713457800 | 160.16999 | 0.69 | 0.43 | 159.47999 | 160.41 | 159.13999 | 0 |
| 1713371400 | 159.47999 | -0.08 | -0.05 | 159.56 | 160.66999 | 159.36 | 0 |
| 1713285000 | 159.56 | -2.45 | -1.51 | 162.01 | 162.01 | 159.15 | 0 |
| 1713198600 | 162.01 | 0.66 | 0.41 | 161.35 | 163.56 | 161.35 | 0 |
| 1712939400 | 161.35 | -0.42 | -0.26 | 161.77 | 163.57 | 160.78 | 0 |
| 1712853000 | 161.77 | -1.2 | -0.74 | 162.97 | 162.99 | 160.97999 | 0 |
| 1712766600 | 162.97 | 0.17 | 0.10 | 162.8 | 164.37 | 161.88 | 0 |
| 1712680200 | 162.8 | -1.74 | -1.06 | 164.54 | 164.54 | 162.66 | 0 |
| 1712593800 | 164.54 | 1.25 | 0.77 | 163.29 | 164.6 | 163.29 | 0 |
| 1712334600 | 163.29 | -2.18 | -1.32 | 165.47 | 165.47 | 162.74 | 0 |
| 1712248200 | 165.47 | 0.52 | 0.32 | 164.94999 | 165.63999 | 164.72 | 0 |
| 1712161800 | 164.94999 | 0.89 | 0.54 | 164.06 | 165.03 | 164.06 | 0 |
| 1712075400 | 164.06 | -1.7 | -1.03 | 165.76 | 166.57 | 164 | 0 |
| 1711647000 | 165.76 | 0.12 | 0.07 | 165.63999 | 165.91 | 165.47999 | 0 |
| 1711560600 | 165.63999 | 0.89 | 0.54 | 164.75 | 165.84 | 164.75 | 0 |
| 1711474200 | 164.75 | 1.21 | 0.74 | 163.54 | 164.94 | 163.54 | 0 |
| 1711387800 | 163.54 | 0.54 | 0.33 | 163 | 163.69 | 162.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
