DAXsupersector Utilities Kurs (4N7I)
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 | 0.73 | 0.707432890784 | 103.19 | 103.92 | 103.19 | 0 | 0 | IX |
| 4 | 2.87 | 2.84017812964 | 101.05 | 105.73 | 100.47 | 0 | 0 | IX |
| 12 | -7.82 | -6.99838911759 | 111.74 | 112.61 | 98.13 | 0 | 0 | IX |
| 26 | -8.78 | -7.79059449867 | 112.7 | 120.94 | 98.13 | 0 | 0 | IX |
| 52 | 5.15 | 5.21413384631 | 98.77 | 123.74 | 94.83 | 0 | 0 | IX |
| 156 | -40.76 | -28.1725186619 | 144.68 | 149.82 | 94.74 | 0 | 0 | IX |
| 260 | -17.73 | -14.5745992602 | 121.65 | 154.37 | 90.77 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 103.92 | 0.52 | 0.50 | 103.92 | 103.92 | 103.92 | 0 |
| 1739899800 | 103.4 | -0.17 | -0.16 | 103.4 | 103.4 | 103.4 | 0 |
| 1739813400 | 103.57 | -0.12 | -0.12 | 103.57 | 103.57 | 103.57 | 0 |
| 1739554200 | 103.69 | 0.5 | 0.48 | 103.69 | 103.69 | 103.69 | 0 |
| 1739467800 | 103.19 | 0.46 | 0.45 | 103.19 | 103.19 | 103.19 | 0 |
| 1739381400 | 102.73 | -1.48 | -1.42 | 102.73 | 102.73 | 102.73 | 0 |
| 1739295000 | 104.21 | -0.8 | -0.76 | 104.21 | 104.21 | 104.21 | 0 |
| 1739208600 | 105.01 | 0.65 | 0.62 | 105.01 | 105.01 | 105.01 | 0 |
| 1738949400 | 104.36 | -0.27 | -0.26 | 104.36 | 104.36 | 104.36 | 0 |
| 1738863000 | 104.63 | -1.1 | -1.04 | 104.63 | 104.63 | 104.63 | 0 |
| 1738776600 | 105.73 | 0.94 | 0.90 | 105.73 | 105.73 | 105.73 | 0 |
| 1738690200 | 104.79 | 0.01 | 0.01 | 104.79 | 104.79 | 104.79 | 0 |
| 1738603800 | 104.78 | -0.42 | -0.40 | 104.78 | 104.78 | 104.78 | 0 |
| 1738344600 | 105.2 | 0.22 | 0.21 | 105.2 | 105.2 | 105.2 | 0 |
| 1738258200 | 104.98 | 1.59 | 1.54 | 104.98 | 104.98 | 104.98 | 0 |
| 1738171800 | 103.39 | 1.01 | 0.99 | 103.39 | 103.39 | 103.39 | 0 |
| 1738085400 | 102.38 | 1.74 | 1.73 | 102.38 | 102.38 | 102.38 | 0 |
| 1737999000 | 100.64 | 0.17 | 0.17 | 100.64 | 100.64 | 100.64 | 0 |
| 1737739800 | 100.47 | -0.58 | -0.57 | 100.47 | 100.47 | 100.47 | 0 |
| 1737653400 | 101.05 | -1.53 | -1.49 | 101.05 | 101.05 | 101.05 | 0 |
| 1737567000 | 102.58 | 0 | 0.00 | 102.58 | 102.58 | 102.58 | 0 |
| 1737480600 | 102.58 | -0.19 | -0.18 | 102.58 | 102.58 | 102.58 | 0 |
| 1737394200 | 102.77 | 0.11 | 0.11 | 102.77 | 102.77 | 102.77 | 0 |
| 1737135000 | 102.66 | 1.39 | 1.37 | 102.66 | 102.66 | 102.66 | 0 |
| 1737048600 | 101.27 | 0.96 | 0.96 | 101.27 | 101.27 | 101.27 | 0 |
| 1736962200 | 100.31 | 1.87 | 1.90 | 100.31 | 100.31 | 100.31 | 0 |
| 1736875800 | 98.44 | -0.07 | -0.07 | 98.44 | 98.44 | 98.44 | 0 |
| 1736789400 | 98.51 | 0.38 | 0.39 | 98.51 | 98.51 | 98.51 | 0 |
| 1736530200 | 98.13 | -3.13 | -3.09 | 98.13 | 98.13 | 98.13 | 0 |
| 1736443800 | 101.26 | -2.06 | -1.99 | 101.26 | 101.26 | 101.26 | 0 |
| 1736357400 | 103.32 | -1.14 | -1.09 | 103.32 | 103.32 | 103.32 | 0 |
| 1736271000 | 104.46 | -1.11 | -1.05 | 104.46 | 104.46 | 104.46 | 0 |
| 1736184600 | 105.57 | -0.87 | -0.82 | 105.57 | 105.57 | 105.57 | 0 |
| 1735925400 | 106.44 | 1.36 | 1.29 | 106.44 | 106.44 | 106.44 | 0 |
| 1735839000 | 105.08 | 2.43 | 2.37 | 105.08 | 105.08 | 105.08 | 0 |
| 1735579800 | 102.65 | 0.36 | 0.35 | 102.65 | 102.65 | 102.65 | 0 |
| 1735320600 | 102.29 | 0.49 | 0.48 | 102.29 | 102.29 | 102.29 | 0 |
| 1734975000 | 101.8 | 0.68 | 0.67 | 101.8 | 101.8 | 101.8 | 0 |
| 1734715800 | 101.12 | -0.19 | -0.19 | 101.12 | 101.12 | 101.12 | 0 |
| 1734629400 | 101.31 | -0.11 | -0.11 | 101.31 | 101.31 | 101.31 | 0 |
| 1734543000 | 101.42 | -0.83 | -0.81 | 101.42 | 101.42 | 101.42 | 0 |
| 1734456600 | 102.25 | -2.24 | -2.14 | 102.25 | 102.25 | 102.25 | 0 |
| 1734370200 | 104.49 | -1.91 | -1.80 | 104.49 | 104.49 | 104.49 | 0 |
| 1734111000 | 106.4 | -1.4 | -1.30 | 106.4 | 106.4 | 106.4 | 0 |
| 1734024600 | 107.8 | -0.34 | -0.31 | 107.8 | 107.8 | 107.8 | 0 |
| 1733938200 | 108.14 | -1.43 | -1.31 | 108.14 | 108.14 | 108.14 | 0 |
| 1733851800 | 109.57 | -0.2 | -0.18 | 109.57 | 109.57 | 109.57 | 0 |
| 1733765400 | 109.77 | 0.12 | 0.11 | 109.77 | 109.77 | 109.77 | 0 |
| 1733506200 | 109.65 | 0.42 | 0.38 | 109.65 | 109.65 | 109.65 | 0 |
| 1733419800 | 109.23 | -0.23 | -0.21 | 109.23 | 109.23 | 109.23 | 0 |
| 1733333400 | 109.46 | -1.71 | -1.54 | 109.46 | 109.46 | 109.46 | 0 |
| 1733247000 | 111.17 | -1.44 | -1.28 | 111.17 | 111.17 | 111.17 | 0 |
| 1733160600 | 112.61 | 0.45 | 0.40 | 112.61 | 112.61 | 112.61 | 0 |
| 1732901400 | 112.16 | 0.42 | 0.38 | 112.16 | 112.16 | 112.16 | 0 |
| 1732815000 | 111.74 | 1.96 | 1.79 | 111.74 | 111.74 | 111.74 | 0 |
| 1732728600 | 109.78 | -0.05 | -0.05 | 109.78 | 109.78 | 109.78 | 0 |
| 1732642200 | 109.83 | -0.52 | -0.47 | 109.83 | 109.83 | 109.83 | 0 |
| 1732555800 | 110.35 | 0.31 | 0.28 | 110.35 | 110.35 | 110.35 | 0 |
| 1732296600 | 110.04 | 2.43 | 2.26 | 110.04 | 110.04 | 110.04 | 0 |
| 1732210200 | 107.61 | -0.14 | -0.13 | 107.61 | 107.61 | 107.61 | 0 |
| 1732123800 | 107.75 | -1.09 | -1.00 | 107.75 | 107.75 | 107.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
