DAXsubsector All Semiconductors Performance (4N9Y)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -33.25 | -3.14162343982 | 1058.37 | 1087.54 | 1025.12 | 0 | 0 | IX |
| 4 | -143.8 | -12.3019539404 | 1168.92 | 1168.92 | 1025.12 | 0 | 0 | IX |
| 12 | 49.32 | 5.05431440869 | 975.8 | 1181.87 | 963.1 | 0 | 0 | IX |
| 26 | 91.31 | 9.77822040886 | 933.81 | 1181.87 | 891.86 | 0 | 0 | IX |
| 52 | 27.12 | 2.71743486974 | 998 | 1214.12 | 891.86 | 0 | 0 | IX |
| 156 | 76.99 | 8.1201944881 | 948.13 | 1239.66 | 676.11 | 0 | 0 | IX |
| 260 | 630.31 | 159.648945062 | 394.81 | 1250.72 | 394.81 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1025.1199 | -27.41 | -2.60 | 1025.1199 | 1025.1199 | 1025.1199 | 0 |
| 1742491800 | 1052.53 | -29.48 | -2.72 | 1052.53 | 1052.53 | 1052.53 | 0 |
| 1742405400 | 1082.01 | -5.53 | -0.51 | 1082.01 | 1082.01 | 1082.01 | 0 |
| 1742319000 | 1087.54 | 29.17 | 2.76 | 1087.54 | 1087.54 | 1087.54 | 0 |
| 1742232600 | 1058.3699 | -8.48 | -0.79 | 1058.3699 | 1058.3699 | 1058.3699 | 0 |
| 1741973400 | 1066.85 | 20.07 | 1.92 | 1066.85 | 1066.85 | 1066.85 | 0 |
| 1741887000 | 1046.78 | -27.03 | -2.52 | 1046.78 | 1046.78 | 1046.78 | 0 |
| 1741800600 | 1073.81 | 17.03 | 1.61 | 1073.81 | 1073.81 | 1073.81 | 0 |
| 1741714200 | 1056.78 | 2.94 | 0.28 | 1056.78 | 1056.78 | 1056.78 | 0 |
| 1741627800 | 1053.84 | -49.61 | -4.50 | 1053.84 | 1053.84 | 1053.84 | 0 |
| 1741368600 | 1103.45 | -26.58 | -2.35 | 1103.45 | 1103.45 | 1103.45 | 0 |
| 1741282200 | 1130.03 | 34.54 | 3.15 | 1130.03 | 1130.03 | 1130.03 | 0 |
| 1741195800 | 1095.49 | 51.22 | 4.90 | 1095.49 | 1095.49 | 1095.49 | 0 |
| 1741109400 | 1044.27 | -55.74 | -5.07 | 1044.27 | 1044.27 | 1044.27 | 0 |
| 1741023000 | 1100.01 | 11.28 | 1.04 | 1100.01 | 1100.01 | 1100.01 | 0 |
| 1740763800 | 1088.73 | -16.24 | -1.47 | 1088.73 | 1088.73 | 1088.73 | 0 |
| 1740677400 | 1104.97 | -32.64 | -2.87 | 1104.97 | 1104.97 | 1104.97 | 0 |
| 1740591000 | 1137.6099 | -0.92 | -0.08 | 1137.6099 | 1137.6099 | 1137.6099 | 0 |
| 1740504600 | 1138.53 | -30.39 | -2.60 | 1138.53 | 1138.53 | 1138.53 | 0 |
| 1740418200 | 1168.92 | -12.95 | -1.10 | 1168.92 | 1168.92 | 1168.92 | 0 |
| 1740159000 | 1181.8699 | 6.04 | 0.51 | 1181.8699 | 1181.8699 | 1181.8699 | 0 |
| 1740072600 | 1175.83 | 15.95 | 1.38 | 1175.83 | 1175.83 | 1175.83 | 0 |
| 1739986200 | 1159.88 | 8 | 0.69 | 1159.88 | 1159.88 | 1159.88 | 0 |
| 1739899800 | 1151.88 | -1.94 | -0.17 | 1151.88 | 1151.88 | 1151.88 | 0 |
| 1739813400 | 1153.82 | 10.88 | 0.95 | 1153.82 | 1153.82 | 1153.82 | 0 |
| 1739554200 | 1142.94 | -3.17 | -0.28 | 1142.94 | 1142.94 | 1142.94 | 0 |
| 1739467800 | 1146.1099 | 18.69 | 1.66 | 1146.1099 | 1146.1099 | 1146.1099 | 0 |
| 1739381400 | 1127.42 | 8.7 | 0.78 | 1127.42 | 1127.42 | 1127.42 | 0 |
| 1739295000 | 1118.72 | 4.37 | 0.39 | 1118.72 | 1118.72 | 1118.72 | 0 |
| 1739208600 | 1114.35 | -7.43 | -0.66 | 1114.35 | 1114.35 | 1114.35 | 0 |
| 1738949400 | 1121.78 | -11.95 | -1.05 | 1121.78 | 1121.78 | 1121.78 | 0 |
| 1738863000 | 1133.73 | 50.91 | 4.70 | 1133.73 | 1133.73 | 1133.73 | 0 |
| 1738776600 | 1082.82 | 28.63 | 2.72 | 1082.82 | 1082.82 | 1082.82 | 0 |
| 1738690200 | 1054.19 | 91.09 | 9.46 | 1054.19 | 1054.19 | 1054.19 | 0 |
| 1738603800 | 963.1 | -24.71 | -2.50 | 963.1 | 963.1 | 963.1 | 0 |
| 1738344600 | 987.81 | 17.61 | 1.82 | 987.81 | 987.81 | 987.81 | 0 |
| 1738258200 | 970.2 | -29.55 | -2.96 | 970.2 | 970.2 | 970.2 | 0 |
| 1738171800 | 999.75 | -15.6 | -1.54 | 999.75 | 999.75 | 999.75 | 0 |
| 1738085400 | 1015.35 | -9.76 | -0.95 | 1015.35 | 1015.35 | 1015.35 | 0 |
| 1737999000 | 1025.1099 | -22.19 | -2.12 | 1025.1099 | 1025.1099 | 1025.1099 | 0 |
| 1737739800 | 1047.3 | -2.95 | -0.28 | 1047.3 | 1047.3 | 1047.3 | 0 |
| 1737653400 | 1050.25 | -5.4 | -0.51 | 1050.25 | 1050.25 | 1050.25 | 0 |
| 1737567000 | 1055.65 | -2.26 | -0.21 | 1055.65 | 1055.65 | 1055.65 | 0 |
| 1737480600 | 1057.91 | 7.67 | 0.73 | 1057.91 | 1057.91 | 1057.91 | 0 |
| 1737394200 | 1050.24 | 2.66 | 0.25 | 1050.24 | 1050.24 | 1050.24 | 0 |
| 1737135000 | 1047.58 | 20.43 | 1.99 | 1047.58 | 1047.58 | 1047.58 | 0 |
| 1737048600 | 1027.15 | 0.04 | 0.00 | 1027.15 | 1027.15 | 1027.15 | 0 |
| 1736962200 | 1027.1099 | 18.51 | 1.84 | 1027.1099 | 1027.1099 | 1027.1099 | 0 |
| 1736875800 | 1008.6 | 9.22 | 0.92 | 1008.6 | 1008.6 | 1008.6 | 0 |
| 1736789400 | 999.38 | 2.55 | 0.26 | 999.38 | 999.38 | 999.38 | 0 |
| 1736530200 | 996.83 | -2.07 | -0.21 | 996.83 | 996.83 | 996.83 | 0 |
| 1736443800 | 998.9 | -12.78 | -1.26 | 998.9 | 998.9 | 998.9 | 0 |
| 1736357400 | 1011.68 | -37.78 | -3.60 | 1011.68 | 1011.68 | 1011.68 | 0 |
| 1736271000 | 1049.46 | 18.13 | 1.76 | 1049.46 | 1049.46 | 1049.46 | 0 |
| 1736184600 | 1031.33 | 68.06 | 7.07 | 1031.33 | 1031.33 | 1031.33 | 0 |
| 1735925400 | 963.27 | -11.88 | -1.22 | 963.27 | 963.27 | 963.27 | 0 |
| 1735839000 | 975.15 | -0.65 | -0.07 | 975.15 | 975.15 | 975.15 | 0 |
| 1735579800 | 975.8 | -12.7 | -1.28 | 975.8 | 975.8 | 975.8 | 0 |
| 1735320600 | 988.5 | 8.76 | 0.89 | 988.5 | 988.5 | 988.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
