DAXsector Pharma and Healthcare Performance (CXPP)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 41.1 | 1.21396861404 | 3385.59 | 3515.97 | 3356.6 | 0 | 0 | IX |
| 4 | 50.62 | 1.49937649397 | 3376.07 | 3538.34 | 3354.92 | 0 | 0 | IX |
| 12 | 224.9 | 7.02419584045 | 3201.79 | 3550.54 | 3194.24 | 0 | 0 | IX |
| 26 | -220.12 | -6.03596019535 | 3646.81 | 3742.64 | 3137.94 | 0 | 0 | IX |
| 52 | -211.15 | -5.804268467 | 3637.84 | 3761.17 | 3137.94 | 0 | 0 | IX |
| 156 | -1513.15 | -30.6315589169 | 4939.84 | 5245.77 | 3137.94 | 0 | 0 | IX |
| 260 | -1.47 | -0.0428801456175 | 3428.16 | 5350.09 | 3137.94 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 3478.11 | -15.38 | -0.44 | 3489.67 | 3494.3 | 3452.17 | 0 |
| 1742319000 | 3493.49 | 31.23 | 0.90 | 3486.37 | 3515.97 | 3475.01 | 0 |
| 1742232600 | 3462.26 | 49.51 | 1.45 | 3422.49 | 3462.26 | 3422.03 | 0 |
| 1741973400 | 3412.75 | 46.29 | 1.38 | 3366.49 | 3430.77 | 3366.49 | 0 |
| 1741887000 | 3366.46 | -35.72 | -1.05 | 3385.59 | 3391.49 | 3356.6 | 0 |
| 1741800600 | 3402.18 | 20.58 | 0.61 | 3404.66 | 3415.41 | 3385.41 | 0 |
| 1741714200 | 3381.6 | -21.23 | -0.62 | 3418.58 | 3471.24 | 3373.12 | 0 |
| 1741627800 | 3402.83 | -20.72 | -0.61 | 3446.39 | 3457.12 | 3393.72 | 0 |
| 1741368600 | 3423.55 | -101.9 | -2.89 | 3525.45 | 3525.45 | 3387.79 | 0 |
| 1741282200 | 3525.45 | 39.79 | 1.14 | 3485.57 | 3538.34 | 3460.16 | 0 |
| 1741195800 | 3485.66 | 86.59 | 2.55 | 3399.07 | 3523.31 | 3399.07 | 0 |
| 1741109400 | 3399.07 | -103.85 | -2.96 | 3502.93 | 3502.93 | 3396.99 | 0 |
| 1741023000 | 3502.92 | 69.28 | 2.02 | 3429.27 | 3524.29 | 3416.16 | 0 |
| 1740763800 | 3433.64 | 3.45 | 0.10 | 3430.18 | 3436.79 | 3402.41 | 0 |
| 1740677400 | 3430.19 | -30.58 | -0.88 | 3460.79 | 3460.79 | 3393.46 | 0 |
| 1740591000 | 3460.77 | 59.93 | 1.76 | 3405.71 | 3475.08 | 3405.15 | 0 |
| 1740504600 | 3400.84 | -2.44 | -0.07 | 3403.25 | 3439.53 | 3396.53 | 0 |
| 1740418200 | 3403.28 | 11.47 | 0.34 | 3400.48 | 3437.38 | 3387.75 | 0 |
| 1740159000 | 3391.81 | 8.41 | 0.25 | 3383.4 | 3402.84 | 3378.8 | 0 |
| 1740072600 | 3383.4 | 7.31 | 0.22 | 3376.07 | 3401.95 | 3354.92 | 0 |
| 1739986200 | 3376.09 | -34.59 | -1.01 | 3410.67 | 3417.37 | 3366.85 | 0 |
| 1739899800 | 3410.68 | 2.26 | 0.07 | 3408.41 | 3421.85 | 3378.76 | 0 |
| 1739813400 | 3408.42 | 3.56 | 0.10 | 3404.88 | 3415.09 | 3385.5 | 0 |
| 1739554200 | 3404.86 | -57.35 | -1.66 | 3462.16 | 3462.16 | 3400.2 | 0 |
| 1739467800 | 3462.21 | 46.59 | 1.36 | 3415.6 | 3463.65 | 3415.6 | 0 |
| 1739381400 | 3415.62 | -4.67 | -0.14 | 3422.31 | 3433.18 | 3386.94 | 0 |
| 1739295000 | 3420.29 | -7.03 | -0.21 | 3427.32 | 3438.38 | 3406.13 | 0 |
| 1739208600 | 3427.32 | -7.74 | -0.23 | 3435.05 | 3444.71 | 3410.74 | 0 |
| 1738949400 | 3435.06 | -28.57 | -0.82 | 3448.91 | 3462.02 | 3432.01 | 0 |
| 1738863000 | 3463.63 | 19.35 | 0.56 | 3456.2 | 3486.54 | 3449.49 | 0 |
| 1738776600 | 3444.28 | 8.45 | 0.25 | 3435.83 | 3444.28 | 3411.49 | 0 |
| 1738690200 | 3435.83 | -26.08 | -0.75 | 3461.93 | 3463.81 | 3431.41 | 0 |
| 1738603800 | 3461.91 | -51.67 | -1.47 | 3513.57 | 3513.57 | 3440.78 | 0 |
| 1738344600 | 3513.58 | -31.32 | -0.88 | 3544.9 | 3550.54 | 3511.74 | 0 |
| 1738258200 | 3544.9 | 41.63 | 1.19 | 3503.26 | 3546.74 | 3503.26 | 0 |
| 1738171800 | 3503.27 | -4.03 | -0.11 | 3511.86 | 3515.9 | 3483.6 | 0 |
| 1738085400 | 3507.3 | 58.36 | 1.69 | 3445.32 | 3543.36 | 3445.32 | 0 |
| 1737999000 | 3448.94 | 25.8 | 0.75 | 3411.42 | 3452.54 | 3411.42 | 0 |
| 1737739800 | 3423.14 | -9.42 | -0.27 | 3432.56 | 3458.04 | 3408.05 | 0 |
| 1737653400 | 3432.56 | 21.35 | 0.63 | 3415.65 | 3450.28 | 3415.65 | 0 |
| 1737567000 | 3411.21 | -3.49 | -0.10 | 3414.7 | 3431.41 | 3400 | 0 |
| 1737480600 | 3414.7 | 32.4 | 0.96 | 3382.3 | 3415.33 | 3368.9 | 0 |
| 1737394200 | 3382.3 | 9.89 | 0.29 | 3375.86 | 3389.66 | 3360.57 | 0 |
| 1737135000 | 3372.41 | 30.43 | 0.91 | 3356.25 | 3382.45 | 3352.29 | 0 |
| 1737048600 | 3341.98 | 14.8 | 0.44 | 3327.18 | 3352.96 | 3319.07 | 0 |
| 1736962200 | 3327.18 | 55.29 | 1.69 | 3275.26 | 3349.58 | 3275.26 | 0 |
| 1736875800 | 3271.89 | -18.18 | -0.55 | 3306.81 | 3344.4699 | 3265.07 | 0 |
| 1736789400 | 3290.07 | -17.11 | -0.52 | 3302.78 | 3315.46 | 3286.81 | 0 |
| 1736530200 | 3307.18 | 14.46 | 0.44 | 3292.7 | 3330.57 | 3281.23 | 0 |
| 1736443800 | 3292.7199 | 7.5 | 0.23 | 3285.21 | 3304.11 | 3279.59 | 0 |
| 1736357400 | 3285.2199 | -19.83 | -0.60 | 3311.06 | 3311.06 | 3251.37 | 0 |
| 1736271000 | 3305.05 | 25.89 | 0.79 | 3272.16 | 3317.56 | 3263.19 | 0 |
| 1736184600 | 3279.16 | 70.85 | 2.21 | 3208.3 | 3282.11 | 3208.3 | 0 |
| 1735925400 | 3208.31 | -18.83 | -0.58 | 3227.14 | 3233.4 | 3198.41 | 0 |
| 1735839000 | 3227.14 | 5.87 | 0.18 | 3221.25 | 3231.25 | 3194.2399 | 0 |
| 1735579800 | 3221.27 | -13.92 | -0.43 | 3235.2399 | 3235.2399 | 3209.2 | 0 |
| 1735320600 | 3235.19 | 33.4 | 1.04 | 3201.79 | 3236.52 | 3197.66 | 0 |
| 1734975000 | 3201.79 | 3.03 | 0.09 | 3198.7399 | 3213.37 | 3179.59 | 0 |
| 1734715800 | 3198.76 | -10.86 | -0.34 | 3191.85 | 3198.76 | 3161.29 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
