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 | 0.36 | 1.22033898305 | 29.5 | 30.29 | 29.5 | 0 | 0 | IX |
| 4 | -0.23 | -0.764373546029 | 30.09 | 30.81 | 29.19 | 0 | 0 | IX |
| 12 | -2.6 | -8.00985828712 | 32.46 | 32.46 | 29.19 | 0 | 0 | IX |
| 26 | -10.11 | -25.2939704779 | 39.97 | 39.97 | 29.19 | 0 | 0 | IX |
| 52 | -21.68 | -42.0644159876 | 51.54 | 52.29 | 29.19 | 0 | 0 | IX |
| 156 | -21.85 | -42.2548830014 | 51.71 | 65.83 | 29.19 | 0 | 0 | IX |
| 260 | -33.62 | -52.9615626969 | 63.48 | 65.83 | 29.19 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734975000 | 29.23 | 0.04 | 0.14 | 29.23 | 29.23 | 29.23 | 0 |
| 1734715800 | 29.19 | -0.13 | -0.44 | 29.19 | 29.19 | 29.19 | 0 |
| 1734629400 | 29.32 | -0.6 | -2.01 | 29.32 | 29.32 | 29.32 | 0 |
| 1734543000 | 29.92 | -0.11 | -0.37 | 29.92 | 29.92 | 29.92 | 0 |
| 1734456600 | 30.03 | -0.43 | -1.41 | 30.03 | 30.03 | 30.03 | 0 |
| 1734370200 | 30.46 | -0.35 | -1.14 | 30.46 | 30.46 | 30.46 | 0 |
| 1734111000 | 30.81 | 0.05 | 0.16 | 30.81 | 30.81 | 30.81 | 0 |
| 1734024600 | 30.76 | 0.2 | 0.65 | 30.76 | 30.76 | 30.76 | 0 |
| 1733938200 | 30.56 | 0.06 | 0.20 | 30.56 | 30.56 | 30.56 | 0 |
| 1733851800 | 30.5 | 0.27 | 0.89 | 30.5 | 30.5 | 30.5 | 0 |
| 1733765400 | 30.23 | 0.14 | 0.47 | 30.23 | 30.23 | 30.23 | 0 |
| 1733506200 | 30.09 | -0.47 | -1.54 | 30.09 | 30.09 | 30.09 | 0 |
| 1733419800 | 30.56 | -0.07 | -0.23 | 30.56 | 30.56 | 30.56 | 0 |
| 1733333400 | 30.63 | -0.18 | -0.58 | 30.63 | 30.63 | 30.63 | 0 |
| 1733247000 | 30.81 | 0.15 | 0.49 | 30.81 | 30.81 | 30.81 | 0 |
| 1733160600 | 30.66 | -0.16 | -0.52 | 30.66 | 30.66 | 30.66 | 0 |
| 1732901400 | 30.82 | -0.16 | -0.52 | 30.82 | 30.82 | 30.82 | 0 |
| 1732815000 | 30.98 | 0.06 | 0.19 | 30.98 | 30.98 | 30.98 | 0 |
| 1732728600 | 30.92 | 0.2 | 0.65 | 30.92 | 30.92 | 30.92 | 0 |
| 1732642200 | 30.72 | -0.52 | -1.66 | 30.72 | 30.72 | 30.72 | 0 |
| 1732555800 | 31.24 | 0.1 | 0.32 | 31.24 | 31.24 | 31.24 | 0 |
| 1732296600 | 31.14 | 0.39 | 1.27 | 31.14 | 31.14 | 31.14 | 0 |
| 1732210200 | 30.75 | -0.24 | -0.77 | 30.75 | 30.75 | 30.75 | 0 |
| 1732123800 | 30.99 | 0.41 | 1.34 | 30.99 | 30.99 | 30.99 | 0 |
| 1732037400 | 30.58 | -0.36 | -1.16 | 30.58 | 30.58 | 30.58 | 0 |
| 1731951000 | 30.94 | 0.05 | 0.16 | 30.94 | 30.94 | 30.94 | 0 |
| 1731691800 | 30.89 | -0.07 | -0.23 | 30.89 | 30.89 | 30.89 | 0 |
| 1731605400 | 30.96 | 0.27 | 0.88 | 30.96 | 30.96 | 30.96 | 0 |
| 1731519000 | 30.69 | -0.63 | -2.01 | 30.69 | 30.69 | 30.69 | 0 |
| 1731432600 | 31.32 | -0.09 | -0.29 | 31.32 | 31.32 | 31.32 | 0 |
| 1731346200 | 31.41 | 0.3 | 0.96 | 31.41 | 31.41 | 31.41 | 0 |
| 1731087000 | 31.11 | -0.37 | -1.18 | 31.11 | 31.11 | 31.11 | 0 |
| 1731000600 | 31.48 | 0.16 | 0.51 | 31.48 | 31.48 | 31.48 | 0 |
| 1730914200 | 31.32 | -0.62 | -1.94 | 31.32 | 31.32 | 31.32 | 0 |
| 1730827800 | 31.94 | 0.08 | 0.25 | 31.94 | 31.94 | 31.94 | 0 |
| 1730741400 | 31.86 | -0.06 | -0.19 | 31.86 | 31.86 | 31.86 | 0 |
| 1730482200 | 31.92 | 0.06 | 0.19 | 31.92 | 31.92 | 31.92 | 0 |
| 1730395800 | 31.86 | -0.17 | -0.53 | 31.86 | 31.86 | 31.86 | 0 |
| 1730309400 | 32.03 | -0.03 | -0.09 | 32.03 | 32.03 | 32.03 | 0 |
| 1730223000 | 32.06 | -0.03 | -0.09 | 32.06 | 32.06 | 32.06 | 0 |
| 1730136600 | 32.09 | 0.02 | 0.06 | 32.09 | 32.09 | 32.09 | 0 |
| 1729873800 | 32.07 | 0.09 | 0.28 | 32.07 | 32.07 | 32.07 | 0 |
| 1729787400 | 31.98 | -0.13 | -0.40 | 31.98 | 31.98 | 31.98 | 0 |
| 1729701000 | 32.11 | -0.16 | -0.50 | 32.11 | 32.11 | 32.11 | 0 |
| 1729614600 | 32.27 | -0.1 | -0.31 | 32.27 | 32.27 | 32.27 | 0 |
| 1729528200 | 32.369999 | 0.26 | 0.81 | 32.369999 | 32.369999 | 32.369999 | 0 |
| 1729269000 | 32.11 | 0.12 | 0.38 | 32.11 | 32.11 | 32.11 | 0 |
| 1729182600 | 31.99 | 0.37 | 1.17 | 31.99 | 31.99 | 31.99 | 0 |
| 1729096200 | 31.62 | -0.31 | -0.97 | 31.62 | 31.62 | 31.62 | 0 |
| 1729009800 | 31.93 | -0.07 | -0.22 | 31.93 | 31.93 | 31.93 | 0 |
| 1728923400 | 32 | -0.46 | -1.42 | 32 | 32 | 32 | 0 |
| 1728664200 | 32.46 | -0.06 | -0.18 | 32.46 | 32.46 | 32.46 | 0 |
| 1728577800 | 32.52 | 0 | 0.00 | 32.52 | 32.52 | 32.52 | 0 |
| 1728491400 | 32.52 | 0.1 | 0.31 | 32.52 | 32.52 | 32.52 | 0 |
| 1728405000 | 32.42 | -0.12 | -0.37 | 32.42 | 32.42 | 32.42 | 0 |
| 1728318600 | 32.54 | -0.1 | -0.31 | 32.54 | 32.54 | 32.54 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
