DAXsubsector All Advertising Kurs (4N5F)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25.1 | 6.58447009444 | 381.2 | 410.43 | 381.2 | 0 | 0 | IX |
| 4 | 0.38 | 0.0936145053212 | 405.92 | 421.54 | 381.2 | 0 | 0 | IX |
| 12 | 55.26 | 15.7417958067 | 351.04 | 421.54 | 328.44 | 0 | 0 | IX |
| 26 | 19.86 | 5.13921954249 | 386.44 | 422.02 | 328.44 | 0 | 0 | IX |
| 52 | 35.36 | 9.53253895509 | 370.94 | 422.02 | 328.44 | 0 | 0 | IX |
| 156 | 49.16 | 13.7649101193 | 357.14 | 422.02 | 270.73 | 0 | 0 | IX |
| 260 | 40.53 | 11.0807337945 | 365.77 | 478.16 | 270.73 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 406.3 | -1.89 | -0.46 | 406.3 | 406.3 | 406.3 | 0 |
| 1741368600 | 408.19 | -2.24 | -0.55 | 408.19 | 408.19 | 408.19 | 0 |
| 1741282200 | 410.43 | 15.42 | 3.90 | 410.43 | 410.43 | 410.43 | 0 |
| 1741195800 | 395.01 | 13.81 | 3.62 | 395.01 | 395.01 | 395.01 | 0 |
| 1741109400 | 381.2 | -6.26 | -1.62 | 381.2 | 381.2 | 381.2 | 0 |
| 1741023000 | 387.46 | 1.23 | 0.32 | 387.46 | 387.46 | 387.46 | 0 |
| 1740763800 | 386.23 | -2.19 | -0.56 | 386.23 | 386.23 | 386.23 | 0 |
| 1740677400 | 388.42 | 1.91 | 0.49 | 388.42 | 388.42 | 388.42 | 0 |
| 1740591000 | 386.51 | -33.95 | -8.07 | 386.51 | 386.51 | 386.51 | 0 |
| 1740504600 | 420.46 | -1.08 | -0.26 | 420.46 | 420.46 | 420.46 | 0 |
| 1740418200 | 421.54 | 13.1 | 3.21 | 421.54 | 421.54 | 421.54 | 0 |
| 1740159000 | 408.44 | 5.44 | 1.35 | 408.44 | 408.44 | 408.44 | 0 |
| 1740072600 | 403 | 0.05 | 0.01 | 403 | 403 | 403 | 0 |
| 1739986200 | 402.95 | -11.96 | -2.88 | 402.95 | 402.95 | 402.95 | 0 |
| 1739899800 | 414.91 | -0.22 | -0.05 | 414.91 | 414.91 | 414.91 | 0 |
| 1739813400 | 415.13 | 2.29 | 0.55 | 415.13 | 415.13 | 415.13 | 0 |
| 1739554200 | 412.84 | -5 | -1.20 | 412.84 | 412.84 | 412.84 | 0 |
| 1739467800 | 417.84 | 12.62 | 3.11 | 417.84 | 417.84 | 417.84 | 0 |
| 1739381400 | 405.22 | -0.7 | -0.17 | 405.22 | 405.22 | 405.22 | 0 |
| 1739295000 | 405.92 | -0.47 | -0.12 | 405.92 | 405.92 | 405.92 | 0 |
| 1739208600 | 406.39 | 0.06 | 0.01 | 406.39 | 406.39 | 406.39 | 0 |
| 1738949400 | 406.33 | -3.23 | -0.79 | 406.33 | 406.33 | 406.33 | 0 |
| 1738863000 | 409.56 | 2.84 | 0.70 | 409.56 | 409.56 | 409.56 | 0 |
| 1738776600 | 406.72 | -4.25 | -1.03 | 406.72 | 406.72 | 406.72 | 0 |
| 1738690200 | 410.97 | -1.86 | -0.45 | 410.97 | 410.97 | 410.97 | 0 |
| 1738603800 | 412.83 | -0.2 | -0.05 | 412.83 | 412.83 | 412.83 | 0 |
| 1738344600 | 413.03 | -6.37 | -1.52 | 413.03 | 413.03 | 413.03 | 0 |
| 1738258200 | 419.4 | 1.68 | 0.40 | 419.4 | 419.4 | 419.4 | 0 |
| 1738171800 | 417.72 | 0.34 | 0.08 | 417.72 | 417.72 | 417.72 | 0 |
| 1738085400 | 417.38 | 4.46 | 1.08 | 417.38 | 417.38 | 417.38 | 0 |
| 1737999000 | 412.92 | 2.29 | 0.56 | 412.92 | 412.92 | 412.92 | 0 |
| 1737739800 | 410.63 | 3.96 | 0.97 | 410.63 | 410.63 | 410.63 | 0 |
| 1737653400 | 406.67 | 13.75 | 3.50 | 406.67 | 406.67 | 406.67 | 0 |
| 1737567000 | 392.92 | 0 | 0.00 | 392.92 | 392.92 | 392.92 | 0 |
| 1737480600 | 392.92 | -2.15 | -0.54 | 392.92 | 392.92 | 392.92 | 0 |
| 1737394200 | 395.07 | -0.31 | -0.08 | 395.07 | 395.07 | 395.07 | 0 |
| 1737135000 | 395.38 | -0.41 | -0.10 | 395.38 | 395.38 | 395.38 | 0 |
| 1737048600 | 395.79 | -4.4 | -1.10 | 395.79 | 395.79 | 395.79 | 0 |
| 1736962200 | 400.19 | 1.06 | 0.27 | 400.19 | 400.19 | 400.19 | 0 |
| 1736875800 | 399.13 | -6.46 | -1.59 | 399.13 | 399.13 | 399.13 | 0 |
| 1736789400 | 405.59 | 5.93 | 1.48 | 405.59 | 405.59 | 405.59 | 0 |
| 1736530200 | 399.66 | 64.26 | 19.16 | 399.66 | 399.66 | 399.66 | 0 |
| 1736443800 | 335.39999 | 2.99 | 0.90 | 335.39999 | 335.39999 | 335.39999 | 0 |
| 1736357400 | 332.41 | -1.34 | -0.40 | 332.41 | 332.41 | 332.41 | 0 |
| 1736271000 | 333.75 | 3.25 | 0.98 | 333.75 | 333.75 | 333.75 | 0 |
| 1736184600 | 330.5 | 2.06 | 0.63 | 330.5 | 330.5 | 330.5 | 0 |
| 1735925400 | 328.44 | -8.12 | -2.41 | 328.44 | 328.44 | 328.44 | 0 |
| 1735839000 | 336.56 | 1.36 | 0.41 | 336.56 | 336.56 | 336.56 | 0 |
| 1735579800 | 335.2 | -1.1 | -0.33 | 335.2 | 335.2 | 335.2 | 0 |
| 1735320600 | 336.3 | -0.19 | -0.06 | 336.3 | 336.3 | 336.3 | 0 |
| 1734975000 | 336.49 | -0.54 | -0.16 | 336.49 | 336.49 | 336.49 | 0 |
| 1734715800 | 337.03 | -6.8 | -1.98 | 337.03 | 337.03 | 337.03 | 0 |
| 1734629400 | 343.83 | -6.72 | -1.92 | 343.83 | 343.83 | 343.83 | 0 |
| 1734543000 | 350.55 | -0.49 | -0.14 | 350.55 | 350.55 | 350.55 | 0 |
| 1734456600 | 351.04 | 1.92 | 0.55 | 351.04 | 351.04 | 351.04 | 0 |
| 1734370200 | 349.12 | -3.92 | -1.11 | 349.12 | 349.12 | 349.12 | 0 |
| 1734111000 | 353.04 | 3.16 | 0.90 | 353.04 | 353.04 | 353.04 | 0 |
| 1734024600 | 349.88 | -3.83 | -1.08 | 349.88 | 349.88 | 349.88 | 0 |
| 1733938200 | 353.71 | -3.96 | -1.11 | 353.71 | 353.71 | 353.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
