DAXsubsector All Multi Utilities Kurs (4N6J)
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 | 0.63 | 2.0902455209 | 30.14 | 30.87 | 30.14 | 0 | 0 | IX |
| 4 | 1.77 | 6.10344827586 | 29 | 30.87 | 28.43 | 0 | 0 | IX |
| 12 | 0.45 | 1.48416886544 | 30.32 | 30.87 | 27.14 | 0 | 0 | IX |
| 26 | -1.61 | -4.97220506485 | 32.38 | 33.5 | 27.14 | 0 | 0 | IX |
| 52 | 0.16 | 0.522704998367 | 30.61 | 34.35 | 27.14 | 0 | 0 | IX |
| 156 | -5.31 | -14.7172949002 | 36.08 | 49.13 | 27.14 | 0 | 0 | IX |
| 260 | -5.87 | -16.0207423581 | 36.64 | 49.13 | 27.14 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 30.67 | 0.12 | 0.39 | 30.67 | 30.67 | 30.67 | 0 |
| 1740763800 | 30.55 | 0.1 | 0.33 | 30.55 | 30.55 | 30.55 | 0 |
| 1740677400 | 30.45 | -0.42 | -1.36 | 30.45 | 30.45 | 30.45 | 0 |
| 1740591000 | 30.87 | 0.73 | 2.42 | 30.87 | 30.87 | 30.87 | 0 |
| 1740504600 | 30.14 | -0.07 | -0.23 | 30.14 | 30.14 | 30.14 | 0 |
| 1740418200 | 30.21 | 0.99 | 3.39 | 30.21 | 30.21 | 30.21 | 0 |
| 1740159000 | 29.22 | 0.2 | 0.69 | 29.22 | 29.22 | 29.22 | 0 |
| 1740072600 | 29.02 | 0.27 | 0.94 | 29.02 | 29.02 | 29.02 | 0 |
| 1739986200 | 28.75 | 0.14 | 0.49 | 28.75 | 28.75 | 28.75 | 0 |
| 1739899800 | 28.61 | -0.05 | -0.17 | 28.61 | 28.61 | 28.61 | 0 |
| 1739813400 | 28.66 | -0.03 | -0.10 | 28.66 | 28.66 | 28.66 | 0 |
| 1739554200 | 28.69 | 0.14 | 0.49 | 28.69 | 28.69 | 28.69 | 0 |
| 1739467800 | 28.55 | 0.12 | 0.42 | 28.55 | 28.55 | 28.55 | 0 |
| 1739381400 | 28.43 | -0.41 | -1.42 | 28.43 | 28.43 | 28.43 | 0 |
| 1739295000 | 28.84 | -0.22 | -0.76 | 28.84 | 28.84 | 28.84 | 0 |
| 1739208600 | 29.06 | 0.18 | 0.62 | 29.06 | 29.06 | 29.06 | 0 |
| 1738949400 | 28.88 | -0.07 | -0.24 | 28.88 | 28.88 | 28.88 | 0 |
| 1738863000 | 28.95 | -0.31 | -1.06 | 28.95 | 28.95 | 28.95 | 0 |
| 1738776600 | 29.26 | 0.26 | 0.90 | 29.26 | 29.26 | 29.26 | 0 |
| 1738690200 | 29 | 0.01 | 0.03 | 29 | 29 | 29 | 0 |
| 1738603800 | 28.99 | -0.12 | -0.41 | 28.99 | 28.99 | 28.99 | 0 |
| 1738344600 | 29.11 | 0.06 | 0.21 | 29.11 | 29.11 | 29.11 | 0 |
| 1738258200 | 29.05 | 0.44 | 1.54 | 29.05 | 29.05 | 29.05 | 0 |
| 1738171800 | 28.61 | 0.29 | 1.02 | 28.61 | 28.61 | 28.61 | 0 |
| 1738085400 | 28.32 | 0.48 | 1.72 | 28.32 | 28.32 | 28.32 | 0 |
| 1737999000 | 27.84 | 0.05 | 0.18 | 27.84 | 27.84 | 27.84 | 0 |
| 1737739800 | 27.79 | -0.17 | -0.61 | 27.79 | 27.79 | 27.79 | 0 |
| 1737653400 | 27.96 | -0.42 | -1.48 | 27.96 | 27.96 | 27.96 | 0 |
| 1737567000 | 28.38 | 0 | 0.00 | 28.38 | 28.38 | 28.38 | 0 |
| 1737480600 | 28.38 | -0.05 | -0.18 | 28.38 | 28.38 | 28.38 | 0 |
| 1737394200 | 28.43 | 0.03 | 0.11 | 28.43 | 28.43 | 28.43 | 0 |
| 1737135000 | 28.4 | 0.38 | 1.36 | 28.4 | 28.4 | 28.4 | 0 |
| 1737048600 | 28.02 | 0.27 | 0.97 | 28.02 | 28.02 | 28.02 | 0 |
| 1736962200 | 27.75 | 0.52 | 1.91 | 27.75 | 27.75 | 27.75 | 0 |
| 1736875800 | 27.23 | -0.02 | -0.07 | 27.23 | 27.23 | 27.23 | 0 |
| 1736789400 | 27.25 | 0.11 | 0.41 | 27.25 | 27.25 | 27.25 | 0 |
| 1736530200 | 27.14 | -0.87 | -3.11 | 27.14 | 27.14 | 27.14 | 0 |
| 1736443800 | 28.01 | -0.58 | -2.03 | 28.01 | 28.01 | 28.01 | 0 |
| 1736357400 | 28.59 | -0.31 | -1.07 | 28.59 | 28.59 | 28.59 | 0 |
| 1736271000 | 28.9 | -0.31 | -1.06 | 28.9 | 28.9 | 28.9 | 0 |
| 1736184600 | 29.21 | -0.24 | -0.81 | 29.21 | 29.21 | 29.21 | 0 |
| 1735925400 | 29.45 | 0.37 | 1.27 | 29.45 | 29.45 | 29.45 | 0 |
| 1735839000 | 29.08 | 0.68 | 2.39 | 29.08 | 29.08 | 29.08 | 0 |
| 1735579800 | 28.4 | 0.1 | 0.35 | 28.4 | 28.4 | 28.4 | 0 |
| 1735320600 | 28.3 | 0.14 | 0.50 | 28.3 | 28.3 | 28.3 | 0 |
| 1734975000 | 28.16 | 0.19 | 0.68 | 28.16 | 28.16 | 28.16 | 0 |
| 1734715800 | 27.97 | -0.06 | -0.21 | 27.97 | 27.97 | 27.97 | 0 |
| 1734629400 | 28.03 | -0.03 | -0.11 | 28.03 | 28.03 | 28.03 | 0 |
| 1734543000 | 28.06 | -0.23 | -0.81 | 28.06 | 28.06 | 28.06 | 0 |
| 1734456600 | 28.29 | -0.62 | -2.14 | 28.29 | 28.29 | 28.29 | 0 |
| 1734370200 | 28.91 | -0.54 | -1.83 | 28.91 | 28.91 | 28.91 | 0 |
| 1734111000 | 29.45 | -0.38 | -1.27 | 29.45 | 29.45 | 29.45 | 0 |
| 1734024600 | 29.83 | -0.1 | -0.33 | 29.83 | 29.83 | 29.83 | 0 |
| 1733938200 | 29.93 | -0.39 | -1.29 | 29.93 | 29.93 | 29.93 | 0 |
| 1733851800 | 30.32 | -0.06 | -0.20 | 30.32 | 30.32 | 30.32 | 0 |
| 1733765400 | 30.38 | 0.03 | 0.10 | 30.38 | 30.38 | 30.38 | 0 |
| 1733506200 | 30.35 | 0.12 | 0.40 | 30.35 | 30.35 | 30.35 | 0 |
| 1733419800 | 30.23 | -0.07 | -0.23 | 30.23 | 30.23 | 30.23 | 0 |
| 1733333400 | 30.3 | -0.47 | -1.53 | 30.3 | 30.3 | 30.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
