DAXsupersector Pharma and Healthcare Performance (4NAL)
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 | 26.94 | 2.35994919189 | 1141.55 | 1180.78 | 1133.16 | 0 | 0 | IX |
| 4 | 95.26 | 8.87600980219 | 1073.23 | 1180.78 | 1063.59 | 0 | 0 | IX |
| 12 | 24.36 | 2.12912868293 | 1144.13 | 1180.78 | 1043.36 | 0 | 0 | IX |
| 26 | -34.91 | -2.90094731594 | 1203.4 | 1244.83 | 1043.36 | 0 | 0 | IX |
| 52 | 13.39 | 1.15920699507 | 1155.1 | 1251.16 | 1043.36 | 0 | 0 | IX |
| 156 | -280.31 | -19.3477360574 | 1448.8 | 1490.24 | 1013.4 | 0 | 0 | IX |
| 260 | 6.93 | 0.596611453562 | 1161.56 | 1653.47 | 842.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1168.49 | -10.42 | -0.88 | 1178.91 | 1180.78 | 1167.82 | 0 |
| 1738258200 | 1178.91 | 13.85 | 1.19 | 1165.06 | 1179.52 | 1165.06 | 0 |
| 1738171800 | 1165.06 | -1.34 | -0.11 | 1167.81 | 1169.38 | 1158.52 | 0 |
| 1738085400 | 1166.4 | 19.4 | 1.69 | 1146.83 | 1178.44 | 1145.79 | 0 |
| 1737999000 | 1147 | 8.59 | 0.75 | 1138.25 | 1148.24 | 1133.16 | 0 |
| 1737739800 | 1138.41 | -3.14 | -0.28 | 1141.55 | 1150.13 | 1133.32 | 0 |
| 1737653400 | 1141.55 | 7.1 | 0.63 | 1134.76 | 1147.55 | 1134.76 | 0 |
| 1737567000 | 1134.45 | -1.16 | -0.10 | 1135.6099 | 1141.2 | 1130.72 | 0 |
| 1737480600 | 1135.6099 | 10.78 | 0.96 | 1124.83 | 1136.03 | 1119.92 | 0 |
| 1737394200 | 1124.83 | 3.29 | 0.29 | 1121.45 | 1127.39 | 1117.53 | 0 |
| 1737135000 | 1121.54 | 10.12 | 0.91 | 1113.81 | 1124.99 | 1113.81 | 0 |
| 1737048600 | 1111.42 | 4.92 | 0.44 | 1106.5 | 1115.35 | 1103.69 | 0 |
| 1736962200 | 1106.5 | 18.39 | 1.69 | 1088.83 | 1113.95 | 1088.83 | 0 |
| 1736875800 | 1088.1099 | -6.05 | -0.55 | 1096.07 | 1112.92 | 1085.85 | 0 |
| 1736789400 | 1094.16 | -5.69 | -0.52 | 1099.53 | 1103.58 | 1093.08 | 0 |
| 1736530200 | 1099.85 | 4.81 | 0.44 | 1095.03 | 1107.73 | 1090.6199 | 0 |
| 1736443800 | 1095.04 | 2.49 | 0.23 | 1092.54 | 1098.99 | 1090.65 | 0 |
| 1736357400 | 1092.55 | -6.59 | -0.60 | 1100.49 | 1101.2 | 1081.29 | 0 |
| 1736271000 | 1099.14 | 8.61 | 0.79 | 1089.78 | 1103.38 | 1085.05 | 0 |
| 1736184600 | 1090.53 | 23.56 | 2.21 | 1066.97 | 1091.51 | 1066.97 | 0 |
| 1735925400 | 1066.97 | -6.26 | -0.58 | 1073.23 | 1075.67 | 1063.59 | 0 |
| 1735839000 | 1073.23 | 1.95 | 0.18 | 1071.27 | 1074.68 | 1062.13 | 0 |
| 1735579800 | 1071.28 | -4.63 | -0.43 | 1075.92 | 1075.92 | 1067.2 | 0 |
| 1735320600 | 1075.91 | 11.11 | 1.04 | 1064.8 | 1076.4 | 1062.18 | 0 |
| 1734975000 | 1064.8 | 1.01 | 0.09 | 1063.79 | 1068.78 | 1057.42 | 0 |
| 1734715800 | 1063.79 | -3.62 | -0.34 | 1064 | 1064 | 1051.21 | 0 |
| 1734629400 | 1067.41 | -19.89 | -1.83 | 1087.31 | 1087.31 | 1066.8699 | 0 |
| 1734543000 | 1087.3 | 0.19 | 0.02 | 1087.1099 | 1089.5 | 1083.07 | 0 |
| 1734456600 | 1087.1099 | -12.34 | -1.12 | 1099.45 | 1099.45 | 1086.26 | 0 |
| 1734370200 | 1099.45 | -1.19 | -0.11 | 1100.64 | 1100.64 | 1088.35 | 0 |
| 1734111000 | 1100.64 | -12.08 | -1.09 | 1112.72 | 1112.72 | 1100.35 | 0 |
| 1734024600 | 1112.72 | -1.45 | -0.13 | 1114.17 | 1117.15 | 1109.2 | 0 |
| 1733938200 | 1114.17 | -2.39 | -0.21 | 1115.81 | 1117.57 | 1109.23 | 0 |
| 1733851800 | 1116.56 | 18.16 | 1.65 | 1098.4 | 1122.77 | 1096.59 | 0 |
| 1733765400 | 1098.4 | 10.75 | 0.99 | 1087.65 | 1101.49 | 1085.39 | 0 |
| 1733506200 | 1087.65 | 3.05 | 0.28 | 1084.77 | 1091.55 | 1083.53 | 0 |
| 1733419800 | 1084.6 | 1.32 | 0.12 | 1083.28 | 1086.79 | 1082.54 | 0 |
| 1733333400 | 1083.28 | 2.07 | 0.19 | 1080.88 | 1085.45 | 1077.39 | 0 |
| 1733247000 | 1081.21 | 1.13 | 0.10 | 1080.66 | 1084.7 | 1076.06 | 0 |
| 1733160600 | 1080.08 | 6.86 | 0.64 | 1072.81 | 1081.8599 | 1068.53 | 0 |
| 1732901400 | 1073.22 | 2.74 | 0.26 | 1070.4 | 1073.69 | 1064.44 | 0 |
| 1732815000 | 1070.48 | -2.42 | -0.23 | 1072.9 | 1078.46 | 1068.07 | 0 |
| 1732728600 | 1072.9 | 7.46 | 0.70 | 1065.44 | 1073.1 | 1063.17 | 0 |
| 1732642200 | 1065.44 | -17.22 | -1.59 | 1082.64 | 1082.64 | 1063.92 | 0 |
| 1732555800 | 1082.66 | 13.69 | 1.28 | 1068.97 | 1082.66 | 1068.97 | 0 |
| 1732296600 | 1068.97 | 17.62 | 1.68 | 1051.35 | 1070.52 | 1051.35 | 0 |
| 1732210200 | 1051.35 | 4.4 | 0.42 | 1046.93 | 1051.98 | 1043.3599 | 0 |
| 1732123800 | 1046.95 | -12.08 | -1.14 | 1059.02 | 1065.07 | 1044.72 | 0 |
| 1732037400 | 1059.03 | -4.18 | -0.39 | 1063.97 | 1069.8699 | 1048.26 | 0 |
| 1731951000 | 1063.21 | -13.46 | -1.25 | 1076.67 | 1080.64 | 1058.44 | 0 |
| 1731691800 | 1076.67 | -8.05 | -0.74 | 1082.43 | 1084.44 | 1071.8599 | 0 |
| 1731605400 | 1084.72 | 0.95 | 0.09 | 1083.2 | 1088.05 | 1069.14 | 0 |
| 1731519000 | 1083.77 | -13.55 | -1.23 | 1097.32 | 1097.32 | 1078.73 | 0 |
| 1731432600 | 1097.32 | -48.84 | -4.26 | 1146.15 | 1146.15 | 1093.99 | 0 |
| 1731346200 | 1146.16 | 8.91 | 0.78 | 1137.25 | 1150.63 | 1137.25 | 0 |
| 1731087000 | 1137.25 | -6.88 | -0.60 | 1144.13 | 1148.5 | 1133.8599 | 0 |
| 1731000600 | 1144.13 | 14.12 | 1.25 | 1129.49 | 1156.82 | 1129.49 | 0 |
| 1730914200 | 1130.01 | 2.09 | 0.19 | 1127.92 | 1165.8699 | 1125.47 | 0 |
| 1730827800 | 1127.92 | 0.49 | 0.04 | 1127.42 | 1138.35 | 1123.93 | 0 |
| 1730741400 | 1127.43 | -7.04 | -0.62 | 1134.47 | 1145.18 | 1127.38 | 0 |
| 1730482200 | 1134.47 | 13.64 | 1.22 | 1120.82 | 1138.8699 | 1118.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
