DAXsubsector All Movies and Entertainment Kurs (4N6I)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25.56 | 5.13768844221 | 497.5 | 539.99 | 497.5 | 0 | 0 | IX |
| 4 | 35.31 | 7.2393644285 | 487.75 | 539.99 | 464.65 | 0 | 0 | IX |
| 12 | 36.66 | 7.53700657895 | 486.4 | 539.99 | 464.65 | 0 | 0 | IX |
| 26 | 90.83 | 21.0142748074 | 432.23 | 539.99 | 429.31 | 0 | 0 | IX |
| 52 | 143.03 | 37.6365023814 | 380.03 | 539.99 | 340.55 | 0 | 0 | IX |
| 156 | 140.22 | 36.6262668478 | 382.84 | 539.99 | 280.78 | 0 | 0 | IX |
| 260 | 154.84 | 42.0509478029 | 368.22 | 539.99 | 205.81 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 523.05999 | -16.93 | -3.14 | 523.05999 | 523.05999 | 523.05999 | 0 |
| 1724344200 | 539.99 | 26.98 | 5.26 | 539.99 | 539.99 | 539.99 | 0 |
| 1724257800 | 513.01 | 4.65 | 0.91 | 513.01 | 513.01 | 513.01 | 0 |
| 1724171400 | 508.36 | 2.13 | 0.42 | 508.36 | 508.36 | 508.36 | 0 |
| 1724085000 | 506.23 | 8.73 | 1.75 | 506.23 | 506.23 | 506.23 | 0 |
| 1723825800 | 497.5 | 5.53 | 1.12 | 497.5 | 497.5 | 497.5 | 0 |
| 1723739400 | 491.97 | 5.5 | 1.13 | 491.97 | 491.97 | 491.97 | 0 |
| 1723653000 | 486.47 | 0.56 | 0.12 | 486.47 | 486.47 | 486.47 | 0 |
| 1723566600 | 485.91 | 6.02 | 1.25 | 485.91 | 485.91 | 485.91 | 0 |
| 1723480200 | 479.89 | 1.3 | 0.27 | 479.89 | 479.89 | 479.89 | 0 |
| 1723221000 | 478.59 | 4.97 | 1.05 | 478.59 | 478.59 | 478.59 | 0 |
| 1723134600 | 473.62 | -6.78 | -1.41 | 473.62 | 473.62 | 473.62 | 0 |
| 1723048200 | 480.4 | 15.75 | 3.39 | 480.4 | 480.4 | 480.4 | 0 |
| 1722961800 | 464.65 | -0.5 | -0.11 | 464.65 | 464.65 | 464.65 | 0 |
| 1722875400 | 465.15 | -8.89 | -1.88 | 465.15 | 465.15 | 465.15 | 0 |
| 1722616200 | 474.04 | -13.51 | -2.77 | 474.04 | 474.04 | 474.04 | 0 |
| 1722529800 | 487.55 | -15.55 | -3.09 | 487.55 | 487.55 | 487.55 | 0 |
| 1722443400 | 503.1 | 8.75 | 1.77 | 503.1 | 503.1 | 503.1 | 0 |
| 1722357000 | 494.35 | 7.77 | 1.60 | 494.35 | 494.35 | 494.35 | 0 |
| 1722270600 | 486.58 | -1.17 | -0.24 | 486.58 | 486.58 | 486.58 | 0 |
| 1722011400 | 487.75 | 4.53 | 0.94 | 487.75 | 487.75 | 487.75 | 0 |
| 1721925000 | 483.22 | -11.76 | -2.38 | 483.22 | 483.22 | 483.22 | 0 |
| 1721838600 | 494.98 | 5.46 | 1.12 | 494.98 | 494.98 | 494.98 | 0 |
| 1721752200 | 489.52 | 3.78 | 0.78 | 489.52 | 489.52 | 489.52 | 0 |
| 1721665800 | 485.74 | -4.58 | -0.93 | 485.74 | 485.74 | 485.74 | 0 |
| 1721406600 | 490.32 | -0.67 | -0.14 | 490.32 | 490.32 | 490.32 | 0 |
| 1721320200 | 490.99 | 6.45 | 1.33 | 490.99 | 490.99 | 490.99 | 0 |
| 1721233800 | 484.54 | -10.44 | -2.11 | 484.54 | 484.54 | 484.54 | 0 |
| 1721147400 | 494.98 | 0.64 | 0.13 | 494.98 | 494.98 | 494.98 | 0 |
| 1721061000 | 494.34 | 0.83 | 0.17 | 494.34 | 494.34 | 494.34 | 0 |
| 1720801800 | 493.51 | 16.51 | 3.46 | 493.51 | 493.51 | 493.51 | 0 |
| 1720715400 | 477 | 7.1 | 1.51 | 477 | 477 | 477 | 0 |
| 1720629000 | 469.9 | -1.39 | -0.29 | 469.9 | 469.9 | 469.9 | 0 |
| 1720542600 | 471.29 | 0.13 | 0.03 | 471.29 | 471.29 | 471.29 | 0 |
| 1720456200 | 471.16 | -2.93 | -0.62 | 471.16 | 471.16 | 471.16 | 0 |
| 1720197000 | 474.09 | 0.34 | 0.07 | 474.09 | 474.09 | 474.09 | 0 |
| 1720110600 | 473.75 | -6.79 | -1.41 | 473.75 | 473.75 | 473.75 | 0 |
| 1720024200 | 480.54 | 9.38 | 1.99 | 480.54 | 480.54 | 480.54 | 0 |
| 1719937800 | 471.16 | -3.76 | -0.79 | 471.16 | 471.16 | 471.16 | 0 |
| 1719851400 | 474.92 | -1.82 | -0.38 | 474.92 | 474.92 | 474.92 | 0 |
| 1719592200 | 476.74 | -8.91 | -1.83 | 476.74 | 476.74 | 476.74 | 0 |
| 1719505800 | 485.65 | 9.58 | 2.01 | 485.65 | 485.65 | 485.65 | 0 |
| 1719419400 | 476.07 | 2.43 | 0.51 | 476.07 | 476.07 | 476.07 | 0 |
| 1719333000 | 473.64 | -4.73 | -0.99 | 473.64 | 473.64 | 473.64 | 0 |
| 1719246600 | 478.37 | -0.07 | -0.01 | 478.37 | 478.37 | 478.37 | 0 |
| 1718987400 | 478.44 | -11.49 | -2.35 | 478.44 | 478.44 | 478.44 | 0 |
| 1718901000 | 489.93 | 12.49 | 2.62 | 489.93 | 489.93 | 489.93 | 0 |
| 1718814600 | 477.44 | -3.38 | -0.70 | 477.44 | 477.44 | 477.44 | 0 |
| 1718728200 | 480.82 | 3.54 | 0.74 | 480.82 | 480.82 | 480.82 | 0 |
| 1718641800 | 477.28 | -2.35 | -0.49 | 477.28 | 477.28 | 477.28 | 0 |
| 1718382600 | 479.63 | -2.33 | -0.48 | 479.63 | 479.63 | 479.63 | 0 |
| 1718296200 | 481.96 | -8.76 | -1.79 | 481.96 | 481.96 | 481.96 | 0 |
| 1718209800 | 490.72 | 17.3 | 3.65 | 490.72 | 490.72 | 490.72 | 0 |
| 1718123400 | 473.42 | -7.91 | -1.64 | 473.42 | 473.42 | 473.42 | 0 |
| 1718037000 | 481.33 | -18.48 | -3.70 | 481.33 | 481.33 | 481.33 | 0 |
| 1717777800 | 499.81 | 13 | 2.67 | 499.81 | 499.81 | 499.81 | 0 |
| 1717691400 | 486.81 | 5.25 | 1.09 | 486.81 | 486.81 | 486.81 | 0 |
| 1717605000 | 481.56 | 7.34 | 1.55 | 481.56 | 481.56 | 481.56 | 0 |
| 1717518600 | 474.22 | -4.39 | -0.92 | 474.22 | 474.22 | 474.22 | 0 |
| 1717432200 | 478.61 | -7.79 | -1.60 | 478.61 | 478.61 | 478.61 | 0 |
| 1717173000 | 486.4 | -9.07 | -1.83 | 486.4 | 486.4 | 486.4 | 0 |
| 1717086600 | 495.47 | 0.03 | 0.01 | 495.47 | 495.47 | 495.47 | 0 |
| 1717000200 | 495.44 | -12.72 | -2.50 | 495.44 | 495.44 | 495.44 | 0 |
| 1716913800 | 508.16 | -5.16 | -1.01 | 508.16 | 508.16 | 508.16 | 0 |
| 1716827400 | 513.32 | 11.35 | 2.26 | 513.32 | 513.32 | 513.32 | 0 |
| 1716568200 | 501.97 | -11.5 | -2.24 | 501.97 | 501.97 | 501.97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
