CDAX Performance (CDAX)
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 | -29.63 | -1.82207272302 | 1626.17 | 1626.17 | 1576.35 | 0 | 0 | IX |
| 4 | 30.55 | 1.95084259797 | 1565.99 | 1628.93 | 1564.54 | 0 | 0 | IX |
| 12 | 31.15 | 1.98991944499 | 1565.39 | 1632.22 | 1544.62 | 0 | 0 | IX |
| 26 | 156.82 | 10.8923957436 | 1439.72 | 1632.22 | 1436.58 | 0 | 0 | IX |
| 52 | 170.39 | 11.9475510991 | 1426.15 | 1632.22 | 1280.18 | 0 | 0 | IX |
| 156 | 130.27 | 8.88444829397 | 1466.27 | 1632.22 | 1050.04 | 0 | 0 | IX |
| 260 | 461.49 | 40.6581207876 | 1135.05 | 1632.22 | 770.27 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1576.88 | -17.05 | -1.07 | 1593.92 | 1593.92 | 1576.35 | 0 |
| 1721320200 | 1593.93 | -5.32 | -0.33 | 1599.24 | 1607.83 | 1593.93 | 0 |
| 1721233800 | 1599.25 | -6.35 | -0.40 | 1605.6 | 1606.92 | 1591.35 | 0 |
| 1721147400 | 1605.6 | -6.46 | -0.40 | 1612.06 | 1612.06 | 1599.89 | 0 |
| 1721061000 | 1612.06 | -14.12 | -0.87 | 1626.17 | 1626.17 | 1610.3599 | 0 |
| 1720801800 | 1626.18 | 17.19 | 1.07 | 1608.99 | 1628.93 | 1608.65 | 0 |
| 1720715400 | 1608.99 | 12.52 | 0.78 | 1596.46 | 1611.34 | 1596.46 | 0 |
| 1720629000 | 1596.47 | 14.88 | 0.94 | 1581.59 | 1597.43 | 1581.59 | 0 |
| 1720542600 | 1581.59 | -18.96 | -1.18 | 1600.54 | 1600.54 | 1579.46 | 0 |
| 1720456200 | 1600.55 | -0.95 | -0.06 | 1601.5 | 1613.68 | 1599.81 | 0 |
| 1720197000 | 1601.5 | 2.88 | 0.18 | 1598.6199 | 1613.8699 | 1596.56 | 0 |
| 1720110600 | 1598.6199 | 6.66 | 0.42 | 1591.96 | 1599.97 | 1591.96 | 0 |
| 1720024200 | 1591.96 | 16.27 | 1.03 | 1575.69 | 1593.8699 | 1575.69 | 0 |
| 1719937800 | 1575.69 | -11.21 | -0.71 | 1586.89 | 1586.89 | 1564.54 | 0 |
| 1719851400 | 1586.9 | 3.17 | 0.20 | 1583.73 | 1601.78 | 1583.73 | 0 |
| 1719592200 | 1583.73 | 2.01 | 0.13 | 1581.72 | 1594.45 | 1581.54 | 0 |
| 1719505800 | 1581.72 | 4.88 | 0.31 | 1576.83 | 1586.07 | 1576.33 | 0 |
| 1719419400 | 1576.84 | -0.45 | -0.03 | 1577.28 | 1593.06 | 1568.57 | 0 |
| 1719333000 | 1577.29 | -4.33 | -0.27 | 1581.6099 | 1581.6099 | 1570.16 | 0 |
| 1719246600 | 1581.6199 | 15.62 | 1.00 | 1565.99 | 1583.9 | 1565.99 | 0 |
| 1718987400 | 1566 | -10.25 | -0.65 | 1576.25 | 1576.25 | 1560.79 | 0 |
| 1718901000 | 1576.25 | 16.34 | 1.05 | 1559.9 | 1576.26 | 1559.9 | 0 |
| 1718814600 | 1559.91 | -5.78 | -0.37 | 1565.68 | 1565.94 | 1559.18 | 0 |
| 1718728200 | 1565.69 | 4.08 | 0.26 | 1561.6 | 1573.19 | 1561.6 | 0 |
| 1718641800 | 1561.6099 | 3.27 | 0.21 | 1558.34 | 1570.89 | 1555.04 | 0 |
| 1718382600 | 1558.34 | -23.08 | -1.46 | 1581.42 | 1584.1099 | 1554.22 | 0 |
| 1718296200 | 1581.42 | -32.35 | -2.00 | 1613.77 | 1613.77 | 1580.66 | 0 |
| 1718209800 | 1613.77 | 22.7 | 1.43 | 1591.07 | 1615.45 | 1591.07 | 0 |
| 1718123400 | 1591.07 | -11.64 | -0.73 | 1602.7 | 1606.24 | 1584.89 | 0 |
| 1718037000 | 1602.71 | -5.06 | -0.31 | 1598.05 | 1602.72 | 1596 | 0 |
| 1717777800 | 1607.77 | -6.79 | -0.42 | 1614.56 | 1614.56 | 1596.9 | 0 |
| 1717691400 | 1614.56 | 5.84 | 0.36 | 1608.71 | 1626.77 | 1608.71 | 0 |
| 1717605000 | 1608.72 | 14.7 | 0.92 | 1594.02 | 1612.16 | 1594.02 | 0 |
| 1717518600 | 1594.02 | -15.44 | -0.96 | 1609.46 | 1609.46 | 1588.71 | 0 |
| 1717432200 | 1609.46 | 10.73 | 0.67 | 1598.73 | 1615.88 | 1598.73 | 0 |
| 1717173000 | 1598.73 | 1.61 | 0.10 | 1597.1099 | 1602.29 | 1592.35 | 0 |
| 1717086600 | 1597.1199 | 2.42 | 0.15 | 1594.7 | 1599.25 | 1588.69 | 0 |
| 1717000200 | 1594.7 | -19.52 | -1.21 | 1614.21 | 1614.21 | 1592.76 | 0 |
| 1716913800 | 1614.22 | -8.25 | -0.51 | 1622.46 | 1629.53 | 1610.92 | 0 |
| 1716827400 | 1622.47 | 7.47 | 0.46 | 1614.99 | 1622.49 | 1614.81 | 0 |
| 1716568200 | 1615 | 1.5 | 0.09 | 1613.5 | 1615.95 | 1599.35 | 0 |
| 1716481800 | 1613.5 | 0.61 | 0.04 | 1612.89 | 1620.49 | 1609.93 | 0 |
| 1716395400 | 1612.89 | -3.27 | -0.20 | 1616.15 | 1616.15 | 1608.76 | 0 |
| 1716309000 | 1616.16 | -5.41 | -0.33 | 1621.57 | 1621.57 | 1610.3699 | 0 |
| 1716222600 | 1621.57 | 4.31 | 0.27 | 1617.26 | 1624.8599 | 1617.26 | 0 |
| 1715963400 | 1617.26 | -3.09 | -0.19 | 1620.35 | 1620.35 | 1610.96 | 0 |
| 1715877000 | 1620.35 | -9.59 | -0.59 | 1629.95 | 1632.22 | 1618.84 | 0 |
| 1715790600 | 1629.94 | 12.6 | 0.78 | 1617.33 | 1631.81 | 1617.33 | 0 |
| 1715704200 | 1617.34 | 0.65 | 0.04 | 1616.69 | 1619 | 1614.1099 | 0 |
| 1715617800 | 1616.69 | -0.5 | -0.03 | 1617.18 | 1619.98 | 1613.27 | 0 |
| 1715358600 | 1617.19 | 8.8 | 0.55 | 1608.39 | 1621.4 | 1608.39 | 0 |
| 1715272200 | 1608.39 | 14.92 | 0.94 | 1593.47 | 1609.69 | 1593.47 | 0 |
| 1715185800 | 1593.47 | 4.22 | 0.27 | 1589.25 | 1597.46 | 1587.03 | 0 |
| 1715099400 | 1589.25 | 19.61 | 1.25 | 1569.63 | 1590.14 | 1569.63 | 0 |
| 1715013000 | 1569.64 | 14.41 | 0.93 | 1555.21 | 1571.6 | 1555.21 | 0 |
| 1714753800 | 1555.23 | 8.61 | 0.56 | 1546.6099 | 1564.6199 | 1546.6099 | 0 |
| 1714667400 | 1546.6199 | -2.42 | -0.16 | 1549.04 | 1553.57 | 1544.6199 | 0 |
| 1714494600 | 1549.04 | -15.32 | -0.98 | 1564.3599 | 1566.6099 | 1548.23 | 0 |
| 1714408200 | 1564.3599 | -1.04 | -0.07 | 1565.39 | 1572.53 | 1562.65 | 0 |
| 1714149000 | 1565.4 | 21.86 | 1.42 | 1543.54 | 1568.58 | 1543.54 | 0 |
| 1714062600 | 1543.54 | -13.52 | -0.87 | 1557.05 | 1557.05 | 1534.4 | 0 |
| 1713976200 | 1557.06 | -5.19 | -0.33 | 1562.24 | 1567.78 | 1554.77 | 0 |
| 1713889800 | 1562.25 | 23.95 | 1.56 | 1538.3 | 1562.85 | 1538.3 | 0 |
| 1713803400 | 1538.3 | 10.98 | 0.72 | 1527.32 | 1541.5 | 1527.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
