DAXsector Media Performance (CXPD)
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 | 10.55 | 2.38428855541 | 442.48 | 463.86 | 438.46 | 0 | 0 | IX |
| 4 | -0.51 | -0.112448736605 | 453.54 | 468.18 | 432.47 | 0 | 0 | IX |
| 12 | -7.55 | -1.63923748317 | 460.58 | 472.11 | 432.47 | 0 | 0 | IX |
| 26 | 38.2 | 9.20859147121 | 414.83 | 484.68 | 409.62 | 0 | 0 | IX |
| 52 | 74.75 | 19.7604948715 | 378.28 | 484.68 | 346.9 | 0 | 0 | IX |
| 156 | -8.59 | -1.86083791863 | 461.62 | 484.68 | 297.64 | 0 | 0 | IX |
| 260 | 79.21 | 21.1893424643 | 373.82 | 484.68 | 255.06 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 453.03 | -3.32 | -0.73 | 456.84 | 456.84 | 451.43 | 0 |
| 1724344200 | 456.35 | 9.52 | 2.13 | 447.21 | 463.86 | 447.1 | 0 |
| 1724257800 | 446.83 | 1.4 | 0.31 | 444.03 | 446.84 | 443.67 | 0 |
| 1724171400 | 445.43 | 0.63 | 0.14 | 446.5 | 448.03 | 445 | 0 |
| 1724085000 | 444.8 | 5.54 | 1.26 | 439.96 | 445.21 | 439.27 | 0 |
| 1723825800 | 439.26 | -4.7 | -1.06 | 442.48 | 443.47 | 438.46 | 0 |
| 1723739400 | 443.96 | 3.22 | 0.73 | 441.07 | 444.57 | 437.79 | 0 |
| 1723653000 | 440.74 | -0.78 | -0.18 | 443.62 | 443.62 | 438.12 | 0 |
| 1723566600 | 441.52 | 3.51 | 0.80 | 438 | 441.88 | 437.69 | 0 |
| 1723480200 | 438.01 | 1.01 | 0.23 | 438.84 | 442.05 | 437.1 | 0 |
| 1723221000 | 437 | -2.77 | -0.63 | 440.66 | 444.78 | 436.08 | 0 |
| 1723134600 | 439.77 | -8.7 | -1.94 | 449.62 | 449.62 | 436.31 | 0 |
| 1723048200 | 448.47 | 9.33 | 2.12 | 441.65 | 451.06 | 441.65 | 0 |
| 1722961800 | 439.14 | -0.55 | -0.13 | 440.25 | 442.09 | 434.3 | 0 |
| 1722875400 | 439.69 | -9.01 | -2.01 | 448.15 | 448.36 | 432.47 | 0 |
| 1722616200 | 448.7 | -8.17 | -1.79 | 455.94 | 455.94 | 446.02 | 0 |
| 1722529800 | 456.87 | -8.66 | -1.86 | 464.53 | 464.58 | 456.83 | 0 |
| 1722443400 | 465.53 | 3.47 | 0.75 | 463.92 | 468.18 | 462.75 | 0 |
| 1722357000 | 462.06 | 5.04 | 1.10 | 457.43 | 462.43 | 456.58 | 0 |
| 1722270600 | 457.02 | -0.31 | -0.07 | 459.87 | 459.87 | 456.19 | 0 |
| 1722011400 | 457.33 | 3.7 | 0.82 | 453.54 | 457.87 | 452.91 | 0 |
| 1721925000 | 453.63 | -9.29 | -2.01 | 461.34 | 461.34 | 450.99 | 0 |
| 1721838600 | 462.92 | 0.07 | 0.02 | 460.62 | 463.95 | 458.63 | 0 |
| 1721752200 | 462.85 | -2.38 | -0.51 | 467 | 467.82 | 461.43 | 0 |
| 1721665800 | 465.23 | 0.48 | 0.10 | 452.95 | 470.03 | 452.95 | 0 |
| 1721406600 | 464.75 | -0.44 | -0.09 | 465.03 | 468.32 | 461.15 | 0 |
| 1721320200 | 465.19 | 2.65 | 0.57 | 463.65 | 468.84 | 461.74 | 0 |
| 1721233800 | 462.54 | -2.04 | -0.44 | 463.22 | 466.21 | 462.2 | 0 |
| 1721147400 | 464.58 | -1.92 | -0.41 | 463.36 | 466.72 | 462.95 | 0 |
| 1721061000 | 466.5 | -0.75 | -0.16 | 467.05 | 470.16 | 464.65 | 0 |
| 1720801800 | 467.25 | 7.16 | 1.56 | 459.61 | 467.3 | 459.52 | 0 |
| 1720715400 | 460.09 | 3.23 | 0.71 | 454.17 | 460.09 | 453.33 | 0 |
| 1720629000 | 456.86 | 3.67 | 0.81 | 453.74 | 456.86 | 453.74 | 0 |
| 1720542600 | 453.19 | -0.38 | -0.08 | 452.42 | 454.6 | 450.41 | 0 |
| 1720456200 | 453.57 | -1.84 | -0.40 | 454.62 | 459.52 | 453.1 | 0 |
| 1720197000 | 455.41 | 3.3 | 0.73 | 452.38 | 456.85 | 451.7 | 0 |
| 1720110600 | 452.11 | -1.01 | -0.22 | 454.7 | 455.1 | 451.65 | 0 |
| 1720024200 | 453.12 | 4.83 | 1.08 | 450.87 | 453.44 | 448.42 | 0 |
| 1719937800 | 448.29 | -2.23 | -0.49 | 446.83 | 448.86 | 444.96 | 0 |
| 1719851400 | 450.52 | -0.89 | -0.20 | 456.62 | 461.03 | 450.48 | 0 |
| 1719592200 | 451.41 | -5.72 | -1.25 | 457.63 | 457.72 | 450.67 | 0 |
| 1719505800 | 457.13 | 0.8 | 0.18 | 457.84 | 458.39 | 455.42 | 0 |
| 1719419400 | 456.33 | 3.17 | 0.70 | 454.17 | 457.64 | 452.16 | 0 |
| 1719333000 | 453.16 | -4.43 | -0.97 | 457.34 | 458.18 | 452.27 | 0 |
| 1719246600 | 457.59 | 2.32 | 0.51 | 455.42 | 458.69 | 453.12 | 0 |
| 1718987400 | 455.27 | -4.25 | -0.92 | 460.63 | 460.72 | 453.68 | 0 |
| 1718901000 | 459.52 | 6.97 | 1.54 | 453.4 | 459.52 | 453.4 | 0 |
| 1718814600 | 452.55 | -1.9 | -0.42 | 453.59 | 454.62 | 451.11 | 0 |
| 1718728200 | 454.45 | 2.83 | 0.63 | 455.06 | 455.96 | 452.47 | 0 |
| 1718641800 | 451.62 | -1.6 | -0.35 | 453 | 456.22 | 448.61 | 0 |
| 1718382600 | 453.22 | -5.83 | -1.27 | 460.06 | 460.06 | 450.67 | 0 |
| 1718296200 | 459.05 | -11.55 | -2.45 | 470.44 | 470.61 | 459.04 | 0 |
| 1718209800 | 470.6 | 12.39 | 2.70 | 459.8 | 470.82 | 459.4 | 0 |
| 1718123400 | 458.21 | -5.22 | -1.13 | 464.11 | 465.9 | 456.96 | 0 |
| 1718037000 | 463.43 | -7.98 | -1.69 | 469.21 | 470.2 | 461.73 | 0 |
| 1717777800 | 471.41 | 1.22 | 0.26 | 469.61 | 472.11 | 468.26 | 0 |
| 1717691400 | 470.19 | 6.28 | 1.35 | 465.41 | 471.79 | 465.41 | 0 |
| 1717605000 | 463.91 | 5.54 | 1.21 | 459.33 | 465.19 | 458.39 | 0 |
| 1717518600 | 458.37 | -1.95 | -0.42 | 459.2 | 460.7 | 454.4 | 0 |
| 1717432200 | 460.32 | 1.18 | 0.26 | 462.96 | 463.61 | 456.28 | 0 |
| 1717173000 | 459.14 | -1.01 | -0.22 | 460.58 | 460.64 | 455.2 | 0 |
| 1717086600 | 460.15 | 3.37 | 0.74 | 456.39 | 463.18 | 456.39 | 0 |
| 1717000200 | 456.78 | -8.56 | -1.84 | 466.76 | 466.76 | 456.5 | 0 |
| 1716913800 | 465.34 | -5.7 | -1.21 | 473.6 | 475.2 | 465.34 | 0 |
| 1716827400 | 471.04 | 2.16 | 0.46 | 468.89 | 471.61 | 468.06 | 0 |
| 1716568200 | 468.88 | -6.31 | -1.33 | 473.55 | 474.06 | 466.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
