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 | 28.86 | 1.49811567571 | 1926.42 | 2007.89 | 1918.48 | 0 | 0 | IX |
| 4 | 52.42 | 2.75480066847 | 1902.86 | 2007.89 | 1898.88 | 0 | 0 | IX |
| 12 | 260.8 | 15.3911524479 | 1694.48 | 2007.89 | 1690.3 | 0 | 0 | IX |
| 26 | 335.91 | 20.7432520054 | 1619.37 | 2007.89 | 1616.88 | 0 | 0 | IX |
| 52 | 408.66 | 26.4227799977 | 1546.62 | 2007.89 | 1469.57 | 0 | 0 | IX |
| 156 | 620.61 | 46.4991346175 | 1334.67 | 2007.89 | 1050.04 | 0 | 0 | IX |
| 260 | 1122.47 | 134.781042495 | 832.81 | 2007.89 | 795.83 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1955.28 | -10.04 | -0.51 | 1965.32 | 1965.32 | 1940.83 | 0 |
| 1742491800 | 1965.32 | -24.32 | -1.22 | 1989.64 | 1992.01 | 1950.44 | 0 |
| 1742405400 | 1989.64 | -9.09 | -0.45 | 1998.74 | 1998.74 | 1976.81 | 0 |
| 1742319000 | 1998.73 | 21.8 | 1.10 | 1976.93 | 2007.89 | 1976.93 | 0 |
| 1742232600 | 1976.93 | 15.91 | 0.81 | 1961.04 | 1976.93 | 1958.4 | 0 |
| 1741973400 | 1961.02 | 34.6 | 1.80 | 1926.42 | 1968.61 | 1918.48 | 0 |
| 1741887000 | 1926.42 | -9.94 | -0.51 | 1936.35 | 1941.71 | 1914.12 | 0 |
| 1741800600 | 1936.36 | 28.37 | 1.49 | 1908 | 1944.26 | 1908 | 0 |
| 1741714200 | 1907.99 | -27.83 | -1.44 | 1935.82 | 1951.49 | 1903.39 | 0 |
| 1741627800 | 1935.82 | -31.79 | -1.62 | 1967.6 | 1981.53 | 1925.6 | 0 |
| 1741368600 | 1967.61 | -35.5 | -1.77 | 2003.11 | 2003.11 | 1956.12 | 0 |
| 1741282200 | 2003.11 | 30.02 | 1.52 | 1973.09 | 2007.54 | 1973.09 | 0 |
| 1741195800 | 1973.09 | 70.15 | 3.69 | 1902.94 | 1981.27 | 1902.58 | 0 |
| 1741109400 | 1902.94 | -68.89 | -3.49 | 1971.82 | 1971.82 | 1902.93 | 0 |
| 1741023000 | 1971.83 | 46.62 | 2.42 | 1925.21 | 1984.62 | 1922.98 | 0 |
| 1740763800 | 1925.21 | -2.35 | -0.12 | 1927.56 | 1927.56 | 1907.04 | 0 |
| 1740677400 | 1927.56 | -19.46 | -1.00 | 1947.04 | 1947.04 | 1913.45 | 0 |
| 1740591000 | 1947.02 | 32 | 1.67 | 1915.02 | 1949.66 | 1915.02 | 0 |
| 1740504600 | 1915.02 | -0.46 | -0.02 | 1915.47 | 1928.46 | 1907.68 | 0 |
| 1740418200 | 1915.48 | 10.65 | 0.56 | 1904.83 | 1924.5 | 1901.1 | 0 |
| 1740159000 | 1904.83 | 1.97 | 0.10 | 1902.86 | 1912.53 | 1898.88 | 0 |
| 1740072600 | 1902.86 | -8.43 | -0.44 | 1911.29 | 1925.54 | 1901.92 | 0 |
| 1739986200 | 1911.29 | -34.51 | -1.77 | 1945.79 | 1953.01 | 1910.48 | 0 |
| 1739899800 | 1945.8 | 2.75 | 0.14 | 1943.04 | 1949.22 | 1934.64 | 0 |
| 1739813400 | 1943.05 | 24.91 | 1.30 | 1918.13 | 1943.75 | 1918.13 | 0 |
| 1739554200 | 1918.14 | -7.57 | -0.39 | 1925.71 | 1925.71 | 1914.39 | 0 |
| 1739467800 | 1925.71 | 40.55 | 2.15 | 1885.15 | 1926.37 | 1885.15 | 0 |
| 1739381400 | 1885.16 | 6.78 | 0.36 | 1878.37 | 1887.67 | 1872.47 | 0 |
| 1739295000 | 1878.38 | 11.13 | 0.60 | 1867.24 | 1878.4 | 1865.38 | 0 |
| 1739208600 | 1867.25 | 11.78 | 0.63 | 1855.47 | 1869.68 | 1855.47 | 0 |
| 1738949400 | 1855.47 | -9.29 | -0.50 | 1864.76 | 1868.74 | 1853.72 | 0 |
| 1738863000 | 1864.76 | 27.89 | 1.52 | 1836.86 | 1865.46 | 1836.86 | 0 |
| 1738776600 | 1836.87 | 7.56 | 0.41 | 1829.3 | 1836.87 | 1820.1 | 0 |
| 1738690200 | 1829.31 | 7.57 | 0.42 | 1821.75 | 1829.81 | 1811.26 | 0 |
| 1738603800 | 1821.74 | -26.72 | -1.45 | 1848.46 | 1848.49 | 1808.37 | 0 |
| 1738344600 | 1848.46 | -0.27 | -0.01 | 1848.73 | 1854.56 | 1845.78 | 0 |
| 1738258200 | 1848.73 | 11.1 | 0.60 | 1837.63 | 1848.73 | 1837.63 | 0 |
| 1738171800 | 1837.63 | 17.07 | 0.94 | 1820.55 | 1840.63 | 1820.55 | 0 |
| 1738085400 | 1820.56 | 12.27 | 0.68 | 1808.28 | 1823.75 | 1805.6 | 0 |
| 1737999000 | 1808.29 | -8.47 | -0.47 | 1816.75 | 1818.7 | 1791.53 | 0 |
| 1737739800 | 1816.76 | 0.33 | 0.02 | 1816.43 | 1827.25 | 1813.28 | 0 |
| 1737653400 | 1816.43 | 27.93 | 1.56 | 1805.13 | 1817.39 | 1804.99 | 0 |
| 1737567000 | 1788.5 | 0 | 0.00 | 1788.5 | 1788.5 | 1788.5 | 0 |
| 1737480600 | 1788.5 | 4.22 | 0.24 | 1784.28 | 1788.75 | 1779.77 | 0 |
| 1737394200 | 1784.28 | 6.09 | 0.34 | 1778.18 | 1789.22 | 1774.84 | 0 |
| 1737135000 | 1778.19 | 19.95 | 1.13 | 1758.24 | 1779.37 | 1758.24 | 0 |
| 1737048600 | 1758.24 | 4.09 | 0.23 | 1754.15 | 1762.42 | 1751.87 | 0 |
| 1736962200 | 1754.15 | 28.69 | 1.66 | 1725.46 | 1758.16 | 1725.46 | 0 |
| 1736875800 | 1725.46 | 11.79 | 0.69 | 1713.67 | 1733.31 | 1713.67 | 0 |
| 1736789400 | 1713.67 | -7.77 | -0.45 | 1721.44 | 1721.44 | 1705.59 | 0 |
| 1736530200 | 1721.44 | -10.2 | -0.59 | 1731.64 | 1737.35 | 1719.83 | 0 |
| 1736443800 | 1731.64 | 0.26 | 0.02 | 1731.37 | 1733.77 | 1724.66 | 0 |
| 1736357400 | 1731.38 | -2.47 | -0.14 | 1733.84 | 1744.67 | 1724.53 | 0 |
| 1736271000 | 1733.85 | 11.69 | 0.68 | 1722.16 | 1737.9 | 1717.59 | 0 |
| 1736184600 | 1722.16 | 26.68 | 1.57 | 1695.48 | 1722.18 | 1695.48 | 0 |
| 1735925400 | 1695.48 | -10.19 | -0.60 | 1705.67 | 1706.27 | 1692.73 | 0 |
| 1735839000 | 1705.67 | 6.75 | 0.40 | 1698.91 | 1706.81 | 1691.29 | 0 |
| 1735579800 | 1698.92 | -6.35 | -0.37 | 1705.28 | 1705.28 | 1696.46 | 0 |
| 1735320600 | 1705.27 | 10.78 | 0.64 | 1694.48 | 1705.28 | 1690.3 | 0 |
| 1734975000 | 1694.49 | -1.21 | -0.07 | 1695.69 | 1697.4 | 1689.7 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
