Dax 30 ESG (AL8C)
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 | 38.01 | 1.98769002285 | 1912.27 | 1985.03 | 1907.59 | 0 | 0 | IX |
| 4 | 37.77 | 1.97489163455 | 1912.51 | 1988.02 | 1890.88 | 0 | 0 | IX |
| 12 | 229.39 | 13.3297305464 | 1720.89 | 1988.02 | 1716.98 | 0 | 0 | IX |
| 26 | 328.36 | 20.2451415606 | 1621.92 | 1988.02 | 1613.98 | 0 | 0 | IX |
| 52 | 443.23 | 29.4104376099 | 1507.05 | 1988.02 | 1449.47 | 0 | 0 | IX |
| 156 | 678.47 | 53.3468049473 | 1271.81 | 1988.02 | 1255.16 | 0 | 0 | IX |
| 260 | 678.47 | 53.3468049473 | 1271.81 | 1988.02 | 1255.16 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1950.28 | -3.16 | -0.16 | 1945.67 | 1951.94 | 1936.95 | 0 |
| 1742491800 | 1953.44 | -22.51 | -1.14 | 1978.02 | 1978.88 | 1944.03 | 0 |
| 1742405400 | 1975.95 | -0.74 | -0.04 | 1971.69 | 1980.93 | 1960.84 | 0 |
| 1742319000 | 1976.69 | 14.84 | 0.76 | 1966.05 | 1985.03 | 1965.7 | 0 |
| 1742232600 | 1961.85 | 14.11 | 0.72 | 1944.41 | 1961.85 | 1942.5 | 0 |
| 1741973400 | 1947.74 | 30.32 | 1.58 | 1912.27 | 1955.47 | 1907.59 | 0 |
| 1741887000 | 1917.42 | -9.61 | -0.50 | 1921.02 | 1931.44 | 1903.67 | 0 |
| 1741800600 | 1927.03 | 29.13 | 1.53 | 1905.02 | 1934.86 | 1905.02 | 0 |
| 1741714200 | 1897.9 | -30.08 | -1.56 | 1934.34 | 1940.48 | 1890.88 | 0 |
| 1741627800 | 1927.98 | -30.46 | -1.56 | 1964.68 | 1968.48 | 1917 | 0 |
| 1741368600 | 1958.44 | -24.16 | -1.22 | 1974.26 | 1974.28 | 1941.23 | 0 |
| 1741282200 | 1982.6 | 24.71 | 1.26 | 1965.22 | 1988.02 | 1952.93 | 0 |
| 1741195800 | 1957.89 | 58.39 | 3.07 | 1912.08 | 1967.87 | 1912.08 | 0 |
| 1741109400 | 1899.5 | -69.5 | -3.53 | 1958.8 | 1959.11 | 1898.99 | 0 |
| 1741023000 | 1969 | 41.34 | 2.14 | 1929.78 | 1980.9 | 1917.2 | 0 |
| 1740763800 | 1927.66 | -0.02 | -0.00 | 1916.97 | 1927.66 | 1906.95 | 0 |
| 1740677400 | 1927.68 | -17.3 | -0.89 | 1938.75 | 1939.57 | 1912.38 | 0 |
| 1740591000 | 1944.98 | 37.82 | 1.98 | 1911.69 | 1947.37 | 1911.69 | 0 |
| 1740504600 | 1907.16 | -2.85 | -0.15 | 1902.38 | 1921.12 | 1900.84 | 0 |
| 1740418200 | 1910.01 | 1.57 | 0.08 | 1912.24 | 1922.29 | 1894.95 | 0 |
| 1740159000 | 1908.44 | -0.35 | -0.02 | 1912.51 | 1917.02 | 1901.61 | 0 |
| 1740072600 | 1908.79 | -8.58 | -0.45 | 1926.36 | 1930.8 | 1905.45 | 0 |
| 1739986200 | 1917.37 | -39.48 | -2.02 | 1955.89 | 1964.87 | 1916.72 | 0 |
| 1739899800 | 1956.85 | 4.39 | 0.22 | 1956.93 | 1960.49 | 1945.35 | 0 |
| 1739813400 | 1952.46 | 23.12 | 1.20 | 1929.6 | 1954.64 | 1929.6 | 0 |
| 1739554200 | 1929.34 | -18.38 | -0.94 | 1941.72 | 1943.13 | 1925.11 | 0 |
| 1739467800 | 1947.72 | 32.73 | 1.71 | 1922.1 | 1948.37 | 1919.3 | 0 |
| 1739381400 | 1914.99 | 13.18 | 0.69 | 1903.36 | 1918.52 | 1899.13 | 0 |
| 1739295000 | 1901.81 | 12.48 | 0.66 | 1888.09 | 1902.85 | 1886.99 | 0 |
| 1739208600 | 1889.33 | 11.46 | 0.61 | 1881.79 | 1893.34 | 1877.83 | 0 |
| 1738949400 | 1877.87 | -6.29 | -0.33 | 1884.08 | 1888.47 | 1875.77 | 0 |
| 1738863000 | 1884.16 | 26.62 | 1.43 | 1866.59 | 1884.93 | 1865 | 0 |
| 1738776600 | 1857.54 | 5.36 | 0.29 | 1847.79 | 1857.54 | 1842.01 | 0 |
| 1738690200 | 1852.18 | -1.16 | -0.06 | 1855.41 | 1855.81 | 1839.12 | 0 |
| 1738603800 | 1853.34 | -22.86 | -1.22 | 1859.73 | 1859.78 | 1840.34 | 0 |
| 1738344600 | 1876.2 | -4.03 | -0.21 | 1883.53 | 1885.02 | 1872.7 | 0 |
| 1738258200 | 1880.23 | 11.29 | 0.60 | 1873.41 | 1880.33 | 1869.21 | 0 |
| 1738171800 | 1868.94 | 24.31 | 1.32 | 1845.36 | 1871.79 | 1845.22 | 0 |
| 1738085400 | 1844.63 | 15.4 | 0.84 | 1825.32 | 1848.02 | 1825.22 | 0 |
| 1737999000 | 1829.23 | -15.83 | -0.86 | 1847.22 | 1847.22 | 1813.72 | 0 |
| 1737739800 | 1845.06 | -3.54 | -0.19 | 1852.18 | 1853.14 | 1841.96 | 0 |
| 1737653400 | 1848.6 | 13.6 | 0.74 | 1838.49 | 1850.4 | 1834.51 | 0 |
| 1737567000 | 1835 | 29.02 | 1.61 | 1811.93 | 1843.49 | 1811.93 | 0 |
| 1737480600 | 1805.98 | 7.38 | 0.41 | 1796.93 | 1807.21 | 1794.76 | 0 |
| 1737394200 | 1798.6 | 1.06 | 0.06 | 1799.03 | 1804.79 | 1792.79 | 0 |
| 1737135000 | 1797.54 | 18.44 | 1.04 | 1784.66 | 1798.87 | 1782.66 | 0 |
| 1737048600 | 1779.1 | 4.35 | 0.25 | 1778.55 | 1782.84 | 1771.86 | 0 |
| 1736962200 | 1774.75 | 24.29 | 1.39 | 1756.07 | 1779.65 | 1753.34 | 0 |
| 1736875800 | 1750.46 | 13.54 | 0.78 | 1742.24 | 1754.7 | 1742.05 | 0 |
| 1736789400 | 1736.92 | -9.37 | -0.54 | 1742.29 | 1742.29 | 1729.6 | 0 |
| 1736530200 | 1746.29 | -17.75 | -1.01 | 1763.11 | 1767.57 | 1743.82 | 0 |
| 1736443800 | 1764.04 | 3.81 | 0.22 | 1755.71 | 1766.12 | 1752.14 | 0 |
| 1736357400 | 1760.23 | -2.67 | -0.15 | 1762.12 | 1771.65 | 1753.22 | 0 |
| 1736271000 | 1762.9 | 12.41 | 0.71 | 1749.99 | 1765.63 | 1744.64 | 0 |
| 1736184600 | 1750.49 | 22.54 | 1.30 | 1732 | 1750.49 | 1729.08 | 0 |
| 1735925400 | 1727.95 | -4.96 | -0.29 | 1734.63 | 1736.06 | 1724.09 | 0 |
| 1735839000 | 1732.91 | 8.09 | 0.47 | 1723.27 | 1732.91 | 1716.98 | 0 |
| 1735579800 | 1724.82 | -6.54 | -0.38 | 1724.6 | 1730.72 | 1721.75 | 0 |
| 1735320600 | 1731.36 | 7.55 | 0.44 | 1720.89 | 1731.5 | 1717.05 | 0 |
| 1734975000 | 1723.81 | -2.12 | -0.12 | 1724.05 | 1729.72 | 1719.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
