X Dax (D1AR)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.54 | 0.0450187719785 | 21191.16 | 21412.98 | 20149.7 | 0 | 0 | IX |
| 4 | -2045.46 | -8.79913069513 | 23246.16 | 23299.16 | 19236.25 | 0 | 0 | IX |
| 12 | -49.39 | -0.232422545034 | 21250.09 | 23453.3 | 19236.25 | 0 | 0 | IX |
| 26 | 1737.92 | 8.92945406566 | 19462.78 | 23453.3 | 18938.49 | 0 | 0 | IX |
| 52 | 3434.26 | 19.3300402332 | 17766.44 | 23453.3 | 17203.65 | 0 | 0 | IX |
| 156 | 7116.96 | 50.5331680363 | 14083.74 | 23453.3 | 11939.46 | 0 | 0 | IX |
| 260 | 10523.48 | 98.5601120891 | 10677.22 | 23453.3 | 10231.36 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 21291.98 | 74.06 | 0.35 | 21318.71 | 21412.98 | 21176.89 | 0 |
| 1744821000 | 21217.92 | -89.35 | -0.42 | 20964.59 | 21318.13 | 20964.59 | 0 |
| 1744734600 | 21307.27 | 475.1 | 2.28 | 20936.91 | 21327.11 | 20932.94 | 0 |
| 1744648200 | 20832.17 | 282.64 | 1.38 | 20793.09 | 20956.13 | 20765.73 | 0 |
| 1744389000 | 20549.53 | 272.91 | 1.35 | 20802.62 | 20906.75 | 20344.29 | 0 |
| 1744302600 | 20276.62 | 575.99 | 2.92 | 21191.16 | 21371.61 | 20149.7 | 0 |
| 1744216200 | 19700.63 | -553.74 | -2.73 | 19538.2 | 19725.41 | 19502.51 | 0 |
| 1744129800 | 20254.37 | 451.28 | 2.28 | 20235.58 | 20371.32 | 19968.08 | 0 |
| 1744043400 | 19803.09 | -662.03 | -3.23 | 19706.87 | 20006.16 | 19236.25 | 0 |
| 1743784200 | 20465.12 | -1 | -6.29 | 21669.63 | 21707.28 | 20465.12 | 0 |
| 1743697800 | 21838.35 | -561.9 | -2.51 | 21845.26 | 22048.33 | 21694.73 | 0 |
| 1743611400 | 22400.25 | -70.33 | -0.31 | 22484.19 | 22484.19 | 22335.87 | 0 |
| 1743525000 | 22470.58 | 266.06 | 1.20 | 22253.77 | 22553.77 | 22233.97 | 0 |
| 1743438600 | 22204.52 | -228.56 | -1.02 | 22245.84 | 22308.24 | 22137.19 | 0 |
| 1743183000 | 22433.08 | -207.58 | -0.92 | 22541.31 | 22607.65 | 22425.16 | 0 |
| 1743096600 | 22640.66 | -75.55 | -0.33 | 22637.7 | 22682.25 | 22551.56 | 0 |
| 1743010200 | 22716.21 | -398.33 | -1.72 | 23124.17 | 23225.14 | 22713.24 | 0 |
| 1742923800 | 23114.54 | 266.04 | 1.16 | 22845.21 | 23147.2 | 22845.21 | 0 |
| 1742837400 | 22848.5 | -19.62 | -0.09 | 23020.46 | 23058.08 | 22818.8 | 0 |
| 1742578200 | 22868.12 | -97.01 | -0.42 | 22960.09 | 22991.76 | 22824.58 | 0 |
| 1742491800 | 22965.13 | -283.19 | -1.22 | 23246.16 | 23299.16 | 22955.13 | 0 |
| 1742405400 | 23248.32 | -75.25 | -0.32 | 23347.04 | 23350.04 | 23193.07 | 0 |
| 1742319000 | 23323.57 | 141.71 | 0.61 | 23269.13 | 23398.54 | 23228.13 | 0 |
| 1742232600 | 23181.86 | 152.18 | 0.66 | 23002.68 | 23183.86 | 22944.69 | 0 |
| 1741973400 | 23029.68 | 508.86 | 2.26 | 22643.17 | 23038.68 | 22547.21 | 0 |
| 1741887000 | 22520.82 | -174.07 | -0.77 | 22613.96 | 22662.93 | 22495.84 | 0 |
| 1741800600 | 22694.89 | 444.36 | 2.00 | 22463.49 | 22696.89 | 22437.52 | 0 |
| 1741714200 | 22250.53 | -312.71 | -1.39 | 22728.25 | 22782.19 | 22240.54 | 0 |
| 1741627800 | 22563.24 | -460.18 | -2.00 | 23175.35 | 23219.32 | 22525.28 | 0 |
| 1741368600 | 23023.42 | -239.1 | -1.03 | 23123.43 | 23222.32 | 22940.51 | 0 |
| 1741282200 | 23262.52 | 109.06 | 0.47 | 23269.34 | 23453.3 | 23218.57 | 0 |
| 1741195800 | 23153.46 | 698.23 | 3.11 | 22790.75 | 23192.4 | 22790.75 | 0 |
| 1741109400 | 22455.23 | -739.84 | -3.19 | 23025.38 | 23028.37 | 22323.43 | 0 |
| 1741023000 | 23195.07 | 656.55 | 2.91 | 22679.54 | 23210.05 | 22600.65 | 0 |
| 1740763800 | 22538.52 | 33.55 | 0.15 | 22281.01 | 22577.46 | 22239.07 | 0 |
| 1740677400 | 22504.97 | -281.68 | -1.24 | 22675.83 | 22678.83 | 22460.05 | 0 |
| 1740591000 | 22786.65 | 327.13 | 1.46 | 22617.21 | 22812.6 | 22524.41 | 0 |
| 1740504600 | 22459.52 | 44.24 | 0.20 | 22352.4 | 22492.45 | 22271.57 | 0 |
| 1740418200 | 22415.28 | 128.32 | 0.58 | 22477.24 | 22533.12 | 22397.32 | 0 |
| 1740159000 | 22286.96 | -41.42 | -0.19 | 22349.22 | 22372.16 | 22262.02 | 0 |
| 1740072600 | 22328.38 | -64.92 | -0.29 | 22476.1 | 22547.91 | 22285.49 | 0 |
| 1739986200 | 22393.3 | -475.36 | -2.08 | 22862.72 | 22889.65 | 22385.32 | 0 |
| 1739899800 | 22868.66 | 69.43 | 0.30 | 22837.21 | 22883.08 | 22832.23 | 0 |
| 1739813400 | 22799.23 | 312.19 | 1.39 | 22531.49 | 22801.23 | 22524.51 | 0 |
| 1739554200 | 22487.04 | -81.41 | -0.36 | 22495.09 | 22535.94 | 22480.06 | 0 |
| 1739467800 | 22568.45 | 298.34 | 1.34 | 22382.03 | 22615.27 | 22365.09 | 0 |
| 1739381400 | 22270.11 | 234.83 | 1.07 | 22090.35 | 22290.03 | 22081.38 | 0 |
| 1739295000 | 22035.28 | 119.09 | 0.54 | 21912.48 | 22045.24 | 21897.54 | 0 |
| 1739208600 | 21916.19 | 158.4 | 0.73 | 21798.15 | 21936.11 | 21784.2 | 0 |
| 1738949400 | 21757.79 | -143.49 | -0.66 | 21907.36 | 21940.23 | 21731.9 | 0 |
| 1738863000 | 21901.28 | 307.45 | 1.42 | 21660.71 | 21922.19 | 21660.71 | 0 |
| 1738776600 | 21593.83 | 120.13 | 0.56 | 21422.09 | 21609.76 | 21394.21 | 0 |
| 1738690200 | 21473.7 | 88.11 | 0.41 | 21438.53 | 21517.5 | 21417.63 | 0 |
| 1738603800 | 21385.59 | -387.86 | -1.78 | 21198.28 | 21442.33 | 21198.28 | 0 |
| 1738344600 | 21773.45 | 21.47 | 0.10 | 21729.19 | 21804.83 | 21701.79 | 0 |
| 1738258200 | 21751.98 | 91.54 | 0.42 | 21639.69 | 21774.87 | 21628.74 | 0 |
| 1738171800 | 21660.44 | 193.41 | 0.90 | 21530.85 | 21662.43 | 21478.12 | 0 |
| 1738085400 | 21467.03 | 154.8 | 0.73 | 21364.09 | 21470.01 | 21342.21 | 0 |
| 1737999000 | 21312.23 | -73.22 | -0.34 | 21203.45 | 21318.2 | 21156.68 | 0 |
| 1737739800 | 21385.45 | -66.63 | -0.31 | 21504.83 | 21508.81 | 21382.46 | 0 |
| 1737653400 | 21452.08 | 384.08 | 1.82 | 21250.09 | 21460.04 | 21248.1 | 0 |
| 1737567000 | 21068 | 0 | 0.00 | 21068 | 21068 | 21068 | 0 |
| 1737480600 | 21068 | 116.98 | 0.56 | 20925.2 | 21071.97 | 20914.26 | 0 |
| 1737394200 | 20951.02 | 43.53 | 0.21 | 20895.44 | 21011.67 | 20880.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
