DAXsubsector All Construction and Engineering Kurs (4N5S)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.36 | 1.67963633562 | 259.58 | 273.03 | 259.58 | 0 | 0 | IX |
| 4 | 22.48 | 9.3100306469 | 241.46 | 273.03 | 241.46 | 0 | 0 | IX |
| 12 | 43.38 | 19.668117519 | 220.56 | 273.03 | 219.04 | 0 | 0 | IX |
| 26 | 67.1 | 34.0885998781 | 196.84 | 273.03 | 190.7 | 0 | 0 | IX |
| 52 | 69.63 | 35.8344912768 | 194.31 | 273.03 | 175.53 | 0 | 0 | IX |
| 156 | 163.89 | 163.808095952 | 100.05 | 273.03 | 83.67 | 0 | 0 | IX |
| 260 | 104.24 | 65.2723857232 | 159.7 | 273.03 | 81.35 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 273.02999 | 12.61 | 4.84 | 273.02999 | 273.02999 | 273.02999 | 0 |
| 1740763800 | 260.42 | -2.95 | -1.12 | 260.42 | 260.42 | 260.42 | 0 |
| 1740677400 | 263.37 | 0.54 | 0.21 | 263.37 | 263.37 | 263.37 | 0 |
| 1740591000 | 262.83 | 3.25 | 1.25 | 262.83 | 262.83 | 262.83 | 0 |
| 1740504600 | 259.58 | 1.15 | 0.44 | 259.58 | 259.58 | 259.58 | 0 |
| 1740418200 | 258.43 | -3.66 | -1.40 | 258.43 | 258.43 | 258.43 | 0 |
| 1740159000 | 262.08999 | 0.22 | 0.08 | 262.08999 | 262.08999 | 262.08999 | 0 |
| 1740072600 | 261.87 | 1.75 | 0.67 | 261.87 | 261.87 | 261.87 | 0 |
| 1739986200 | 260.12 | -6.13 | -2.30 | 260.12 | 260.12 | 260.12 | 0 |
| 1739899800 | 266.25 | 4.31 | 1.65 | 266.25 | 266.25 | 266.25 | 0 |
| 1739813400 | 261.94 | 6.2 | 2.42 | 261.94 | 261.94 | 261.94 | 0 |
| 1739554200 | 255.74 | -1.74 | -0.68 | 255.74 | 255.74 | 255.74 | 0 |
| 1739467800 | 257.48 | 2.52 | 0.99 | 257.48 | 257.48 | 257.48 | 0 |
| 1739381400 | 254.96 | -0.26 | -0.10 | 254.96 | 254.96 | 254.96 | 0 |
| 1739295000 | 255.22 | 1.56 | 0.61 | 255.22 | 255.22 | 255.22 | 0 |
| 1739208600 | 253.66 | 5.59 | 2.25 | 253.66 | 253.66 | 253.66 | 0 |
| 1738949400 | 248.07 | 1.34 | 0.54 | 248.07 | 248.07 | 248.07 | 0 |
| 1738863000 | 246.73 | 3.27 | 1.34 | 246.73 | 246.73 | 246.73 | 0 |
| 1738776600 | 243.46 | 2 | 0.83 | 243.46 | 243.46 | 243.46 | 0 |
| 1738690200 | 241.46 | 0.52 | 0.22 | 241.46 | 241.46 | 241.46 | 0 |
| 1738603800 | 240.94 | -2.79 | -1.14 | 240.94 | 240.94 | 240.94 | 0 |
| 1738344600 | 243.73 | 1.15 | 0.47 | 243.73 | 243.73 | 243.73 | 0 |
| 1738258200 | 242.58 | 6.24 | 2.64 | 242.58 | 242.58 | 242.58 | 0 |
| 1738171800 | 236.34 | 3.26 | 1.40 | 236.34 | 236.34 | 236.34 | 0 |
| 1738085400 | 233.08 | -2.93 | -1.24 | 233.08 | 233.08 | 233.08 | 0 |
| 1737999000 | 236.01 | -11.82 | -4.77 | 236.01 | 236.01 | 236.01 | 0 |
| 1737739800 | 247.83 | -3.39 | -1.35 | 247.83 | 247.83 | 247.83 | 0 |
| 1737653400 | 251.22 | 14.04 | 5.92 | 251.22 | 251.22 | 251.22 | 0 |
| 1737567000 | 237.18 | 0 | 0.00 | 237.18 | 237.18 | 237.18 | 0 |
| 1737480600 | 237.18 | 1.33 | 0.56 | 237.18 | 237.18 | 237.18 | 0 |
| 1737394200 | 235.85 | 3.05 | 1.31 | 235.85 | 235.85 | 235.85 | 0 |
| 1737135000 | 232.8 | 2.83 | 1.23 | 232.8 | 232.8 | 232.8 | 0 |
| 1737048600 | 229.97 | -1.19 | -0.51 | 229.97 | 229.97 | 229.97 | 0 |
| 1736962200 | 231.16 | -0.25 | -0.11 | 231.16 | 231.16 | 231.16 | 0 |
| 1736875800 | 231.41 | 2.5 | 1.09 | 231.41 | 231.41 | 231.41 | 0 |
| 1736789400 | 228.91 | 0.37 | 0.16 | 228.91 | 228.91 | 228.91 | 0 |
| 1736530200 | 228.54 | -1.49 | -0.65 | 228.54 | 228.54 | 228.54 | 0 |
| 1736443800 | 230.03 | 2.59 | 1.14 | 230.03 | 230.03 | 230.03 | 0 |
| 1736357400 | 227.44 | 2.06 | 0.91 | 227.44 | 227.44 | 227.44 | 0 |
| 1736271000 | 225.38 | -3.75 | -1.64 | 225.38 | 225.38 | 225.38 | 0 |
| 1736184600 | 229.13 | -0.15 | -0.07 | 229.13 | 229.13 | 229.13 | 0 |
| 1735925400 | 229.28 | -0.19 | -0.08 | 229.28 | 229.28 | 229.28 | 0 |
| 1735839000 | 229.47 | 4.09 | 1.81 | 229.47 | 229.47 | 229.47 | 0 |
| 1735579800 | 225.38 | 0.78 | 0.35 | 225.38 | 225.38 | 225.38 | 0 |
| 1735320600 | 224.6 | 0.89 | 0.40 | 224.6 | 224.6 | 224.6 | 0 |
| 1734975000 | 223.71 | 1.75 | 0.79 | 223.71 | 223.71 | 223.71 | 0 |
| 1734715800 | 221.96 | 0.92 | 0.42 | 221.96 | 221.96 | 221.96 | 0 |
| 1734629400 | 221.04 | 0.3 | 0.14 | 221.04 | 221.04 | 221.04 | 0 |
| 1734543000 | 220.74 | 1.7 | 0.78 | 220.74 | 220.74 | 220.74 | 0 |
| 1734456600 | 219.04 | -0.67 | -0.30 | 219.04 | 219.04 | 219.04 | 0 |
| 1734370200 | 219.71 | -0.5 | -0.23 | 219.71 | 219.71 | 219.71 | 0 |
| 1734111000 | 220.21 | -0.83 | -0.38 | 220.21 | 220.21 | 220.21 | 0 |
| 1734024600 | 221.04 | 0 | 0.00 | 221.04 | 221.04 | 221.04 | 0 |
| 1733938200 | 221.04 | 0.48 | 0.22 | 221.04 | 221.04 | 221.04 | 0 |
| 1733851800 | 220.56 | -1.5 | -0.68 | 220.56 | 220.56 | 220.56 | 0 |
| 1733765400 | 222.06 | -2.63 | -1.17 | 222.06 | 222.06 | 222.06 | 0 |
| 1733506200 | 224.69 | -2.99 | -1.31 | 224.69 | 224.69 | 224.69 | 0 |
| 1733419800 | 227.68 | 3.9 | 1.74 | 227.68 | 227.68 | 227.68 | 0 |
| 1733333400 | 223.78 | 3.86 | 1.76 | 223.78 | 223.78 | 223.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
