DAXsupersector Utilities Performance (4NAN)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.1 | 3.84642040335 | 288.58 | 300.96 | 286.49 | 0 | 0 | IX |
| 4 | 30.54 | 11.3472542171 | 269.14 | 300.96 | 266.55 | 0 | 0 | IX |
| 12 | 42.1 | 16.3444366799 | 257.58 | 300.96 | 239.12 | 0 | 0 | IX |
| 26 | 5.61 | 1.90770904887 | 294.07 | 300.96 | 239.12 | 0 | 0 | IX |
| 52 | 26.87 | 9.84934569847 | 272.81 | 300.96 | 239.12 | 0 | 0 | IX |
| 156 | -15.24 | -4.83932427283 | 314.92 | 347.65 | 217.95 | 0 | 0 | IX |
| 260 | 90.62 | 43.3464077298 | 209.06 | 353.7 | 200.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 299.68 | 4.27 | 1.45 | 296.45 | 300.95999 | 295.12 | 0 |
| 1743096600 | 295.41 | 3.08 | 1.05 | 292.39 | 295.82 | 292.04 | 0 |
| 1743010200 | 292.33 | 2.2 | 0.76 | 291 | 292.89999 | 290.57 | 0 |
| 1742923800 | 290.13 | 1.91 | 0.66 | 289.86 | 291.87 | 289.39 | 0 |
| 1742837400 | 288.22 | 1.33 | 0.46 | 287.45 | 292.7 | 287.39 | 0 |
| 1742578200 | 286.89 | -0.71 | -0.25 | 288.58 | 290.3 | 286.49 | 0 |
| 1742491800 | 287.6 | -2.13 | -0.74 | 289.8 | 289.98 | 282.87 | 0 |
| 1742405400 | 289.73 | -1.07 | -0.37 | 291.39999 | 292.11 | 288.89 | 0 |
| 1742319000 | 290.8 | 4.38 | 1.53 | 287.36 | 291.04 | 287.29 | 0 |
| 1742232600 | 286.42 | 0.94 | 0.33 | 285.63 | 288.11 | 285.55 | 0 |
| 1741973400 | 285.48 | 0.97 | 0.34 | 285.85 | 288.52999 | 282.99 | 0 |
| 1741887000 | 284.51 | 4.62 | 1.65 | 279.7 | 288.22 | 279.14999 | 0 |
| 1741800600 | 279.89 | 1.18 | 0.42 | 279.69 | 282.01 | 276.95 | 0 |
| 1741714200 | 278.70999 | 0.34 | 0.12 | 280.07 | 283.20999 | 277.32 | 0 |
| 1741627800 | 278.37 | -1.63 | -0.58 | 280.41 | 282.25 | 277.88 | 0 |
| 1741368600 | 280 | 4.84 | 1.76 | 277.16 | 280 | 273.68 | 0 |
| 1741282200 | 275.16 | 6.4 | 2.38 | 268.64999 | 275.7 | 268.64999 | 0 |
| 1741195800 | 268.76 | -2.94 | -1.08 | 271.20999 | 272.45999 | 268.39 | 0 |
| 1741109400 | 271.7 | 0.89 | 0.33 | 270.77 | 274.04 | 270.77 | 0 |
| 1741023000 | 270.81 | 1.04 | 0.39 | 269.95 | 272.23 | 266.55 | 0 |
| 1740763800 | 269.77 | 0.89 | 0.33 | 269.14 | 270.44 | 267.58999 | 0 |
| 1740677400 | 268.88 | -3.71 | -1.36 | 271.68 | 272.01 | 266.77999 | 0 |
| 1740591000 | 272.58999 | 6.44 | 2.42 | 266.14999 | 274.48 | 266.14999 | 0 |
| 1740504600 | 266.14999 | -0.59 | -0.22 | 266.93 | 268.72 | 265.83 | 0 |
| 1740418200 | 266.74 | 8.8 | 3.41 | 257.95 | 266.89 | 257.95 | 0 |
| 1740159000 | 257.94 | 1.71 | 0.67 | 256.38 | 258.25 | 255.3 | 0 |
| 1740072600 | 256.23 | 2.36 | 0.93 | 254.32 | 258.51 | 254.32 | 0 |
| 1739986200 | 253.87 | 1.25 | 0.49 | 252.77 | 257.62 | 252.48 | 0 |
| 1739899800 | 252.62 | -0.4 | -0.16 | 254.61 | 255.24 | 251.24 | 0 |
| 1739813400 | 253.02 | -0.29 | -0.11 | 251.75 | 254.75 | 251.23 | 0 |
| 1739554200 | 253.31 | 1.2 | 0.48 | 252.29 | 254.05 | 251.51 | 0 |
| 1739467800 | 252.11 | 1.14 | 0.45 | 249.69 | 255.28 | 249.69 | 0 |
| 1739381400 | 250.97 | -3.61 | -1.42 | 255.46 | 257.17 | 250.29 | 0 |
| 1739295000 | 254.58 | -1.96 | -0.76 | 256.19 | 257.49 | 254.09 | 0 |
| 1739208600 | 256.54 | 1.57 | 0.62 | 255.41 | 258.26 | 255.41 | 0 |
| 1738949400 | 254.97 | -0.65 | -0.25 | 255.7 | 258.75 | 253.42 | 0 |
| 1738863000 | 255.62 | -2.69 | -1.04 | 258.04 | 259.37 | 254.2 | 0 |
| 1738776600 | 258.31 | 2.3 | 0.90 | 255.9 | 258.33999 | 254.63 | 0 |
| 1738690200 | 256.01 | 0.04 | 0.02 | 255.71 | 256.31 | 253.14 | 0 |
| 1738603800 | 255.97 | -1.03 | -0.40 | 256.32 | 257.12 | 253.63 | 0 |
| 1738344600 | 257 | 0.52 | 0.20 | 256.54 | 258.64999 | 256.5 | 0 |
| 1738258200 | 256.48 | 3.88 | 1.54 | 252.6 | 256.88 | 252.04 | 0 |
| 1738171800 | 252.6 | 2.47 | 0.99 | 250.24 | 252.8 | 247.77 | 0 |
| 1738085400 | 250.13 | 4.25 | 1.73 | 246.96 | 253.3 | 245.94 | 0 |
| 1737999000 | 245.88 | 0.41 | 0.17 | 245.13 | 250.3 | 245.13 | 0 |
| 1737739800 | 245.47 | -1.41 | -0.57 | 247.6 | 248.55 | 244.35 | 0 |
| 1737653400 | 246.88 | 1.45 | 0.59 | 245.86 | 247.47 | 245.79 | 0 |
| 1737567000 | 245.43 | -5.19 | -2.07 | 250.45 | 250.88 | 245.42 | 0 |
| 1737480600 | 250.62 | -0.46 | -0.18 | 250.9 | 250.97 | 247.38 | 0 |
| 1737394200 | 251.08 | 0.27 | 0.11 | 250.69 | 251.82 | 248.89 | 0 |
| 1737135000 | 250.81 | 3.39 | 1.37 | 249.08 | 252.64 | 248.98 | 0 |
| 1737048600 | 247.42 | 2.35 | 0.96 | 244.99 | 247.43 | 243.25 | 0 |
| 1736962200 | 245.07 | 4.58 | 1.90 | 241.6 | 246.09 | 241.24 | 0 |
| 1736875800 | 240.49 | -0.18 | -0.07 | 241.08 | 242.24 | 239.12 | 0 |
| 1736789400 | 240.67 | 0.94 | 0.39 | 239.95 | 244.14 | 239.16 | 0 |
| 1736530200 | 239.73 | -7.67 | -3.10 | 247.4 | 247.4 | 239.38 | 0 |
| 1736443800 | 247.4 | -5.02 | -1.99 | 251.68 | 252.7 | 247.29 | 0 |
| 1736357400 | 252.42 | -2.78 | -1.09 | 253.97 | 254.39 | 250.11 | 0 |
| 1736271000 | 255.2 | -2.72 | -1.05 | 257.74 | 257.85 | 254.88 | 0 |
| 1736184600 | 257.92 | -2.12 | -0.82 | 260.37 | 260.64999 | 255.77 | 0 |
| 1735925400 | 260.04 | 3.32 | 1.29 | 257.58 | 261.18 | 255.64 | 0 |
| 1735839000 | 256.72 | 5.95 | 2.37 | 251.52 | 257.14999 | 251.52 | 0 |
| 1735579800 | 250.77 | 0.87 | 0.35 | 249.5 | 250.94 | 249.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
