DAXsector Media Performance (CXPD)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.45 | 1.21838342243 | 529.39 | 543.68 | 518.46 | 0 | 0 | IX |
| 4 | 48.06 | 9.85280249293 | 487.78 | 543.68 | 486.26 | 0 | 0 | IX |
| 12 | 89.66 | 20.0950289121 | 446.18 | 543.68 | 430.38 | 0 | 0 | IX |
| 26 | 82.46 | 18.1878336054 | 453.38 | 543.68 | 415.12 | 0 | 0 | IX |
| 52 | 120.77 | 29.0962970101 | 415.07 | 543.68 | 409.62 | 0 | 0 | IX |
| 156 | 128.34 | 31.4944785276 | 407.5 | 543.68 | 297.64 | 0 | 0 | IX |
| 260 | 136.25 | 34.0974498861 | 399.59 | 543.68 | 255.06 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 535.37 | -0.95 | -0.18 | 535.52 | 543.67999 | 535.1 | 0 |
| 1740418200 | 536.32 | 7.85 | 1.49 | 530.89 | 542.77 | 530.67999 | 0 |
| 1740159000 | 528.47 | 8.82 | 1.70 | 522.79999 | 530.17999 | 522.79999 | 0 |
| 1740072600 | 519.65 | -2.88 | -0.55 | 525.63 | 529.73 | 518.46 | 0 |
| 1739986200 | 522.53 | -6.91 | -1.31 | 529.39 | 536.96 | 522.5 | 0 |
| 1739899800 | 529.44 | 13.4 | 2.60 | 519.9 | 534.57 | 519.9 | 0 |
| 1739813400 | 516.04 | 2.64 | 0.51 | 511.32 | 516.08 | 508.07 | 0 |
| 1739554200 | 513.4 | -0.52 | -0.10 | 513.75 | 514.13 | 511.33 | 0 |
| 1739467800 | 513.91999 | 4.86 | 0.95 | 513.36 | 514.36 | 509.12 | 0 |
| 1739381400 | 509.06 | 3.38 | 0.67 | 505.11 | 512.79999 | 505.11 | 0 |
| 1739295000 | 505.68 | 0 | 0.00 | 505.35 | 508.75 | 504.47 | 0 |
| 1739208600 | 505.68 | 1.77 | 0.35 | 504.48 | 507.5 | 502.66 | 0 |
| 1738949400 | 503.91 | 1.3 | 0.26 | 501.55 | 505.97 | 501.45 | 0 |
| 1738863000 | 502.61 | -0.99 | -0.20 | 501.94 | 503.29 | 499 | 0 |
| 1738776600 | 503.6 | 2.73 | 0.55 | 499.63 | 503.6 | 498.32 | 0 |
| 1738690200 | 500.87 | 2.32 | 0.47 | 497.22 | 503.08 | 496.1 | 0 |
| 1738603800 | 498.55 | 2.13 | 0.43 | 496.49 | 502.7 | 486.38 | 0 |
| 1738344600 | 496.42 | -0.51 | -0.10 | 497.29 | 498.67 | 495.72 | 0 |
| 1738258200 | 496.93 | 10.47 | 2.15 | 486.35 | 496.93 | 486.26 | 0 |
| 1738171800 | 486.46 | 0.22 | 0.05 | 487.78 | 491.24 | 486.46 | 0 |
| 1738085400 | 486.24 | 0.25 | 0.05 | 486.6 | 491.76 | 486.19 | 0 |
| 1737999000 | 485.99 | 4.3 | 0.89 | 479.09 | 487.93 | 478.96 | 0 |
| 1737739800 | 481.69 | 2.97 | 0.62 | 481.56 | 483.13 | 478.11 | 0 |
| 1737653400 | 478.72 | 8.99 | 1.91 | 470.97 | 479.01 | 469.54 | 0 |
| 1737567000 | 469.73 | -2.2 | -0.47 | 472.24 | 473.49 | 468.4 | 0 |
| 1737480600 | 471.93 | -2.21 | -0.47 | 473.09 | 475.99 | 471.09 | 0 |
| 1737394200 | 474.14 | 3.36 | 0.71 | 472.25 | 475.32 | 469.73 | 0 |
| 1737135000 | 470.78 | 2.77 | 0.59 | 468.13 | 473.24 | 468.13 | 0 |
| 1737048600 | 468.01 | 0.08 | 0.02 | 470.04 | 471.01 | 464.32 | 0 |
| 1736962200 | 467.93 | -1.38 | -0.29 | 468.64 | 471.79 | 463.14 | 0 |
| 1736875800 | 469.31 | 7.54 | 1.63 | 462.07 | 477.95 | 462.07 | 0 |
| 1736789400 | 461.77 | 0.42 | 0.09 | 460.61 | 464.44 | 457.33 | 0 |
| 1736530200 | 461.35 | 14.03 | 3.14 | 447.9 | 463.67 | 446.73 | 0 |
| 1736443800 | 447.32 | 0.05 | 0.01 | 445.93 | 447.94 | 445.51 | 0 |
| 1736357400 | 447.27 | 2.68 | 0.60 | 445.39 | 452.36 | 445.39 | 0 |
| 1736271000 | 444.59 | 2.45 | 0.55 | 442.24 | 444.59 | 438.35 | 0 |
| 1736184600 | 442.14 | 1.58 | 0.36 | 442.42 | 444.32 | 438.15 | 0 |
| 1735925400 | 440.56 | -5.44 | -1.22 | 445.87 | 447.3 | 440.55 | 0 |
| 1735839000 | 446 | 11.37 | 2.62 | 435.49 | 447.09 | 435.4 | 0 |
| 1735579800 | 434.63 | -4.19 | -0.95 | 435.54 | 437.62 | 434.05 | 0 |
| 1735320600 | 438.82 | 1.66 | 0.38 | 434.78 | 441.47 | 434.78 | 0 |
| 1734975000 | 437.16 | 1.11 | 0.25 | 435.28 | 437.16 | 432.28 | 0 |
| 1734715800 | 436.05 | -3.63 | -0.83 | 436.34 | 437.58 | 430.38 | 0 |
| 1734629400 | 439.68 | -0.4 | -0.09 | 438.27 | 441.7 | 435.97 | 0 |
| 1734543000 | 440.08 | 0.32 | 0.07 | 438.65 | 443.07 | 437.79 | 0 |
| 1734456600 | 439.76 | -1.15 | -0.26 | 442.5 | 442.78 | 438.98 | 0 |
| 1734370200 | 440.91 | -4.43 | -0.99 | 444.53 | 446.1 | 439.92 | 0 |
| 1734111000 | 445.34 | -0.04 | -0.01 | 447.09 | 449.33 | 445.34 | 0 |
| 1734024600 | 445.38 | -2.95 | -0.66 | 448.83 | 450.83 | 445.33 | 0 |
| 1733938200 | 448.33 | 4.52 | 1.02 | 442.95 | 449.13 | 441.66 | 0 |
| 1733851800 | 443.81 | -1.77 | -0.40 | 442.15 | 445.26 | 441.97 | 0 |
| 1733765400 | 445.58 | -9.95 | -2.18 | 456.23 | 456.53 | 445.53 | 0 |
| 1733506200 | 455.53 | 3.09 | 0.68 | 451.09 | 455.66 | 450.57 | 0 |
| 1733419800 | 452.44 | 4.03 | 0.90 | 448.55 | 453.9 | 448.55 | 0 |
| 1733333400 | 448.41 | 0.59 | 0.13 | 446.18 | 450.76 | 445.95 | 0 |
| 1733247000 | 447.82 | 4.06 | 0.91 | 444.11 | 448.71 | 443.66 | 0 |
| 1733160600 | 443.76 | 7.27 | 1.67 | 437.07 | 446.45 | 436.82 | 0 |
| 1732901400 | 436.49 | 1.07 | 0.25 | 434.75 | 438.31 | 433.71 | 0 |
| 1732815000 | 435.42 | 6.32 | 1.47 | 430.7 | 436.21 | 430.7 | 0 |
| 1732728600 | 429.1 | -1.57 | -0.36 | 430.95 | 432.65 | 428.22 | 0 |
| 1732642200 | 430.67 | 2.41 | 0.56 | 427.14 | 430.67 | 423.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
