DAXsector All Food and Beverages Kurs (4N53)
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 | 0.06 | 0.191448627951 | 31.34 | 31.89 | 31.34 | 0 | 0 | IX |
| 4 | 1.32 | 4.38829787234 | 30.08 | 31.89 | 29.64 | 0 | 0 | IX |
| 12 | 1.67 | 5.61722166162 | 29.73 | 31.89 | 28.72 | 0 | 0 | IX |
| 26 | -1.22 | -3.74003678725 | 32.62 | 33.06 | 28.72 | 0 | 0 | IX |
| 52 | -15.27 | -32.7190914935 | 46.67 | 46.67 | 28.72 | 0 | 0 | IX |
| 156 | -13.83 | -30.5770506301 | 45.23 | 65.83 | 28.72 | 0 | 0 | IX |
| 260 | -15.75 | -33.4040296925 | 47.15 | 65.83 | 28.72 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 31.58 | 0.05 | 0.16 | 31.58 | 31.58 | 31.58 | 0 |
| 1742491800 | 31.53 | -0.36 | -1.13 | 31.53 | 31.53 | 31.53 | 0 |
| 1742405400 | 31.89 | 0.36 | 1.14 | 31.89 | 31.89 | 31.89 | 0 |
| 1742319000 | 31.53 | 0.19 | 0.61 | 31.53 | 31.53 | 31.53 | 0 |
| 1742232600 | 31.34 | 0.38 | 1.23 | 31.34 | 31.34 | 31.34 | 0 |
| 1741973400 | 30.96 | 0.41 | 1.34 | 30.96 | 30.96 | 30.96 | 0 |
| 1741887000 | 30.55 | -0.1 | -0.33 | 30.55 | 30.55 | 30.55 | 0 |
| 1741800600 | 30.65 | 0.1 | 0.33 | 30.65 | 30.65 | 30.65 | 0 |
| 1741714200 | 30.55 | -0.16 | -0.52 | 30.55 | 30.55 | 30.55 | 0 |
| 1741627800 | 30.71 | -0.18 | -0.58 | 30.71 | 30.71 | 30.71 | 0 |
| 1741368600 | 30.89 | 0.14 | 0.46 | 30.89 | 30.89 | 30.89 | 0 |
| 1741282200 | 30.75 | 0.47 | 1.55 | 30.75 | 30.75 | 30.75 | 0 |
| 1741195800 | 30.28 | 0.64 | 2.16 | 30.28 | 30.28 | 30.28 | 0 |
| 1741109400 | 29.64 | -0.52 | -1.72 | 29.64 | 29.64 | 29.64 | 0 |
| 1741023000 | 30.16 | 0.29 | 0.97 | 30.16 | 30.16 | 30.16 | 0 |
| 1740763800 | 29.87 | -0.23 | -0.76 | 29.87 | 29.87 | 29.87 | 0 |
| 1740677400 | 30.1 | 0.05 | 0.17 | 30.1 | 30.1 | 30.1 | 0 |
| 1740591000 | 30.05 | 0.15 | 0.50 | 30.05 | 30.05 | 30.05 | 0 |
| 1740504600 | 29.9 | -0.18 | -0.60 | 29.9 | 29.9 | 29.9 | 0 |
| 1740418200 | 30.08 | 0.55 | 1.86 | 30.08 | 30.08 | 30.08 | 0 |
| 1740159000 | 29.53 | 0.38 | 1.30 | 29.53 | 29.53 | 29.53 | 0 |
| 1740072600 | 29.15 | 0.14 | 0.48 | 29.15 | 29.15 | 29.15 | 0 |
| 1739986200 | 29.01 | -0.31 | -1.06 | 29.01 | 29.01 | 29.01 | 0 |
| 1739899800 | 29.32 | 0.46 | 1.59 | 29.32 | 29.32 | 29.32 | 0 |
| 1739813400 | 28.86 | 0.14 | 0.49 | 28.86 | 28.86 | 28.86 | 0 |
| 1739554200 | 28.72 | -0.02 | -0.07 | 28.72 | 28.72 | 28.72 | 0 |
| 1739467800 | 28.74 | -1.27 | -4.23 | 28.74 | 28.74 | 28.74 | 0 |
| 1739381400 | 30.01 | -0.15 | -0.50 | 30.01 | 30.01 | 30.01 | 0 |
| 1739295000 | 30.16 | 0.23 | 0.77 | 30.16 | 30.16 | 30.16 | 0 |
| 1739208600 | 29.93 | 0.08 | 0.27 | 29.93 | 29.93 | 29.93 | 0 |
| 1738949400 | 29.85 | -0.12 | -0.40 | 29.85 | 29.85 | 29.85 | 0 |
| 1738863000 | 29.97 | 0.28 | 0.94 | 29.97 | 29.97 | 29.97 | 0 |
| 1738776600 | 29.69 | 0.01 | 0.03 | 29.69 | 29.69 | 29.69 | 0 |
| 1738690200 | 29.68 | -0.14 | -0.47 | 29.68 | 29.68 | 29.68 | 0 |
| 1738603800 | 29.82 | -0.72 | -2.36 | 29.82 | 29.82 | 29.82 | 0 |
| 1738344600 | 30.54 | -0.35 | -1.13 | 30.54 | 30.54 | 30.54 | 0 |
| 1738258200 | 30.89 | 0.45 | 1.48 | 30.89 | 30.89 | 30.89 | 0 |
| 1738171800 | 30.44 | -0.01 | -0.03 | 30.44 | 30.44 | 30.44 | 0 |
| 1738085400 | 30.45 | 0.13 | 0.43 | 30.45 | 30.45 | 30.45 | 0 |
| 1737999000 | 30.32 | 0.38 | 1.27 | 30.32 | 30.32 | 30.32 | 0 |
| 1737739800 | 29.94 | -0.15 | -0.50 | 29.94 | 29.94 | 29.94 | 0 |
| 1737653400 | 30.09 | 0.11 | 0.37 | 30.09 | 30.09 | 30.09 | 0 |
| 1737567000 | 29.98 | 0 | 0.00 | 29.98 | 29.98 | 29.98 | 0 |
| 1737480600 | 29.98 | -0.01 | -0.03 | 29.98 | 29.98 | 29.98 | 0 |
| 1737394200 | 29.99 | 0.27 | 0.91 | 29.99 | 29.99 | 29.99 | 0 |
| 1737135000 | 29.72 | 0.09 | 0.30 | 29.72 | 29.72 | 29.72 | 0 |
| 1737048600 | 29.63 | -0.02 | -0.07 | 29.63 | 29.63 | 29.63 | 0 |
| 1736962200 | 29.65 | 0.44 | 1.51 | 29.65 | 29.65 | 29.65 | 0 |
| 1736875800 | 29.21 | 0.09 | 0.31 | 29.21 | 29.21 | 29.21 | 0 |
| 1736789400 | 29.12 | 0.01 | 0.03 | 29.12 | 29.12 | 29.12 | 0 |
| 1736530200 | 29.11 | -0.17 | -0.58 | 29.11 | 29.11 | 29.11 | 0 |
| 1736443800 | 29.28 | -0.01 | -0.03 | 29.28 | 29.28 | 29.28 | 0 |
| 1736357400 | 29.29 | -0.2 | -0.68 | 29.29 | 29.29 | 29.29 | 0 |
| 1736271000 | 29.49 | -0.28 | -0.94 | 29.49 | 29.49 | 29.49 | 0 |
| 1736184600 | 29.77 | -0.09 | -0.30 | 29.77 | 29.77 | 29.77 | 0 |
| 1735925400 | 29.86 | -0.43 | -1.42 | 29.86 | 29.86 | 29.86 | 0 |
| 1735839000 | 30.29 | 0.56 | 1.88 | 30.29 | 30.29 | 30.29 | 0 |
| 1735579800 | 29.73 | 0.23 | 0.78 | 29.73 | 29.73 | 29.73 | 0 |
| 1735320600 | 29.5 | 0.27 | 0.92 | 29.5 | 29.5 | 29.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
