Dax 30 ESG (AL8D)
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 | -2.03 | -0.110240410985 | 1841.43 | 1879.89 | 1834.36 | 0 | 0 | IX |
| 4 | 28.44 | 1.57043777886 | 1810.96 | 1882.72 | 1790.72 | 0 | 0 | IX |
| 12 | 204.95 | 12.5393863379 | 1634.45 | 1882.72 | 1627.23 | 0 | 0 | IX |
| 26 | 289.79 | 18.7008344035 | 1549.61 | 1882.72 | 1542.69 | 0 | 0 | IX |
| 52 | 392.24 | 27.1041211753 | 1447.16 | 1882.72 | 1373.71 | 0 | 0 | IX |
| 156 | 624.9 | 51.4532729518 | 1214.5 | 1882.72 | 1198.61 | 0 | 0 | IX |
| 260 | 624.9 | 51.4532729518 | 1214.5 | 1882.72 | 1198.61 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1846.98 | -2.99 | -0.16 | 1842.62 | 1848.55 | 1834.36 | 0 |
| 1742491800 | 1849.97 | -21.32 | -1.14 | 1873.25 | 1874.07 | 1841.06 | 0 |
| 1742405400 | 1871.29 | -0.7 | -0.04 | 1867.25 | 1876.01 | 1856.99 | 0 |
| 1742319000 | 1871.99 | 14.05 | 0.76 | 1861.91 | 1879.89 | 1861.59 | 0 |
| 1742232600 | 1857.94 | 13.36 | 0.72 | 1841.43 | 1857.94 | 1839.61 | 0 |
| 1741973400 | 1844.58 | 28.72 | 1.58 | 1810.99 | 1851.9 | 1806.55 | 0 |
| 1741887000 | 1815.86 | -9.1 | -0.50 | 1819.27 | 1829.14 | 1802.84 | 0 |
| 1741800600 | 1824.96 | 27.59 | 1.54 | 1804.12 | 1832.38 | 1804.12 | 0 |
| 1741714200 | 1797.37 | -28.49 | -1.56 | 1831.89 | 1837.7 | 1790.72 | 0 |
| 1741627800 | 1825.86 | -28.85 | -1.56 | 1860.62 | 1864.21 | 1815.47 | 0 |
| 1741368600 | 1854.71 | -22.88 | -1.22 | 1869.69 | 1869.71 | 1838.41 | 0 |
| 1741282200 | 1877.59 | 23.41 | 1.26 | 1861.13 | 1882.72 | 1849.49 | 0 |
| 1741195800 | 1854.18 | 55.29 | 3.07 | 1810.8 | 1863.64 | 1810.8 | 0 |
| 1741109400 | 1798.89 | -65.82 | -3.53 | 1855.05 | 1855.34 | 1798.41 | 0 |
| 1741023000 | 1864.71 | 39.15 | 2.14 | 1827.57 | 1875.98 | 1815.65 | 0 |
| 1740763800 | 1825.56 | -0.02 | -0.00 | 1815.43 | 1825.56 | 1805.95 | 0 |
| 1740677400 | 1825.58 | -16.38 | -0.89 | 1836.06 | 1836.84 | 1811.09 | 0 |
| 1740591000 | 1841.96 | 35.81 | 1.98 | 1810.43 | 1844.22 | 1810.43 | 0 |
| 1740504600 | 1806.15 | -2.69 | -0.15 | 1801.62 | 1819.36 | 1800.16 | 0 |
| 1740418200 | 1808.84 | 1.48 | 0.08 | 1810.96 | 1820.47 | 1794.58 | 0 |
| 1740159000 | 1807.36 | -0.33 | -0.02 | 1811.21 | 1815.48 | 1800.89 | 0 |
| 1740072600 | 1807.69 | -8.12 | -0.45 | 1824.33 | 1828.54 | 1804.52 | 0 |
| 1739986200 | 1815.81 | -37.57 | -2.03 | 1852.29 | 1860.79 | 1815.2 | 0 |
| 1739899800 | 1853.38 | 4.16 | 0.22 | 1853.45 | 1856.83 | 1842.48 | 0 |
| 1739813400 | 1849.22 | 21.9 | 1.20 | 1827.57 | 1851.29 | 1827.57 | 0 |
| 1739554200 | 1827.32 | -18.59 | -1.01 | 1839.05 | 1840.38 | 1823.31 | 0 |
| 1739467800 | 1845.91 | 31.02 | 1.71 | 1821.63 | 1846.52 | 1818.98 | 0 |
| 1739381400 | 1814.89 | 12.49 | 0.69 | 1803.87 | 1818.23 | 1799.87 | 0 |
| 1739295000 | 1802.4 | 11.83 | 0.66 | 1789.4 | 1803.38 | 1788.36 | 0 |
| 1739208600 | 1790.57 | 10.85 | 0.61 | 1783.43 | 1794.38 | 1779.67 | 0 |
| 1738949400 | 1779.72 | -5.96 | -0.33 | 1785.6 | 1789.76 | 1777.72 | 0 |
| 1738863000 | 1785.68 | 25.23 | 1.43 | 1769.02 | 1786.4 | 1767.52 | 0 |
| 1738776600 | 1760.45 | 5.08 | 0.29 | 1751.21 | 1760.45 | 1745.72 | 0 |
| 1738690200 | 1755.37 | -1.1 | -0.06 | 1758.43 | 1758.81 | 1742.99 | 0 |
| 1738603800 | 1756.47 | -21.66 | -1.22 | 1762.52 | 1762.57 | 1744.15 | 0 |
| 1738344600 | 1778.13 | -3.82 | -0.21 | 1785.08 | 1786.49 | 1774.82 | 0 |
| 1738258200 | 1781.95 | 10.7 | 0.60 | 1775.49 | 1782.05 | 1771.51 | 0 |
| 1738171800 | 1771.25 | 23.04 | 1.32 | 1748.9 | 1773.95 | 1748.77 | 0 |
| 1738085400 | 1748.21 | 14.59 | 0.84 | 1729.91 | 1751.42 | 1729.81 | 0 |
| 1737999000 | 1733.62 | -15 | -0.86 | 1750.67 | 1750.67 | 1718.92 | 0 |
| 1737739800 | 1748.62 | -3.36 | -0.19 | 1755.37 | 1756.27 | 1745.68 | 0 |
| 1737653400 | 1751.98 | 12.89 | 0.74 | 1742.39 | 1753.68 | 1738.62 | 0 |
| 1737567000 | 1739.09 | 27.51 | 1.61 | 1717.22 | 1747.13 | 1717.22 | 0 |
| 1737480600 | 1711.58 | 6.99 | 0.41 | 1703.01 | 1712.75 | 1700.94 | 0 |
| 1737394200 | 1704.59 | 1 | 0.06 | 1704.99 | 1710.45 | 1699.08 | 0 |
| 1737135000 | 1703.59 | 17.49 | 1.04 | 1691.38 | 1704.84 | 1689.48 | 0 |
| 1737048600 | 1686.1 | 4.12 | 0.24 | 1685.59 | 1689.65 | 1679.24 | 0 |
| 1736962200 | 1681.98 | 23.02 | 1.39 | 1664.28 | 1686.62 | 1661.69 | 0 |
| 1736875800 | 1658.96 | 12.83 | 0.78 | 1651.18 | 1662.98 | 1650.99 | 0 |
| 1736789400 | 1646.13 | -8.88 | -0.54 | 1651.22 | 1651.22 | 1639.19 | 0 |
| 1736530200 | 1655.01 | -16.83 | -1.01 | 1670.95 | 1675.18 | 1652.67 | 0 |
| 1736443800 | 1671.84 | 3.62 | 0.22 | 1663.94 | 1673.8 | 1660.55 | 0 |
| 1736357400 | 1668.22 | -2.53 | -0.15 | 1670.01 | 1679.05 | 1661.58 | 0 |
| 1736271000 | 1670.75 | 11.76 | 0.71 | 1658.52 | 1673.34 | 1653.45 | 0 |
| 1736184600 | 1658.99 | 21.36 | 1.30 | 1641.47 | 1658.99 | 1638.7 | 0 |
| 1735925400 | 1637.63 | -4.7 | -0.29 | 1643.96 | 1645.31 | 1633.98 | 0 |
| 1735839000 | 1642.33 | 7.66 | 0.47 | 1633.19 | 1642.33 | 1627.23 | 0 |
| 1735579800 | 1634.67 | -6.19 | -0.38 | 1634.45 | 1640.26 | 1631.75 | 0 |
| 1735320600 | 1640.8599 | 7.15 | 0.44 | 1630.93 | 1641 | 1627.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
