MDAX ESG SCREENED NR (DD1F)
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 | -19.51 | -1.8177752518 | 1073.29 | 1073.57 | 1034.53 | 0 | 0 | IX |
| 4 | -11.57 | -1.08602806589 | 1065.35 | 1089.07 | 1034.53 | 0 | 0 | IX |
| 12 | -56.82 | -5.11615343058 | 1110.6 | 1164.74 | 1034.53 | 0 | 0 | IX |
| 26 | -51.36 | -4.64737499321 | 1105.14 | 1164.74 | 1034.53 | 0 | 0 | IX |
| 52 | -150.57 | -12.502179599 | 1204.35 | 1229.66 | 1002.25 | 0 | 0 | IX |
| 156 | -337.74 | -24.2713004484 | 1391.52 | 1396.27 | 932.78 | 0 | 0 | IX |
| 260 | -337.74 | -24.2713004484 | 1391.52 | 1396.27 | 932.78 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 1053.78 | 6.94 | 0.66 | 1046.3699 | 1056.63 | 1044.26 | 0 |
| 1721925000 | 1046.84 | -4.39 | -0.42 | 1043.69 | 1049.34 | 1034.53 | 0 |
| 1721838600 | 1051.23 | -9.79 | -0.92 | 1056.68 | 1061.1 | 1050.8699 | 0 |
| 1721752200 | 1061.02 | -5.11 | -0.48 | 1068.82 | 1069.15 | 1058.75 | 0 |
| 1721665800 | 1066.13 | 3.55 | 0.33 | 1047.94 | 1073.57 | 1047.94 | 0 |
| 1721406600 | 1062.58 | -10.75 | -1.00 | 1073.29 | 1073.29 | 1061.3 | 0 |
| 1721320200 | 1073.33 | 1.55 | 0.14 | 1071.85 | 1081.17 | 1071.85 | 0 |
| 1721233800 | 1071.78 | -0.95 | -0.09 | 1072.65 | 1076.77 | 1065.07 | 0 |
| 1721147400 | 1072.73 | -4.69 | -0.44 | 1077.31 | 1077.31 | 1064.35 | 0 |
| 1721061000 | 1077.42 | -9.75 | -0.90 | 1086.92 | 1086.92 | 1073.34 | 0 |
| 1720801800 | 1087.17 | 7.18 | 0.66 | 1080.17 | 1089.07 | 1076.88 | 0 |
| 1720715400 | 1079.99 | 6.01 | 0.56 | 1073.97 | 1080.78 | 1068.01 | 0 |
| 1720629000 | 1073.98 | 14.43 | 1.36 | 1059.6099 | 1075.29 | 1059.6099 | 0 |
| 1720542600 | 1059.55 | -12.09 | -1.13 | 1071.45 | 1071.55 | 1056.55 | 0 |
| 1720456200 | 1071.64 | -7.78 | -0.72 | 1079.35 | 1079.64 | 1068.88 | 0 |
| 1720197000 | 1079.42 | 8.31 | 0.78 | 1071.23 | 1086.38 | 1071.23 | 0 |
| 1720110600 | 1071.1099 | 5.76 | 0.54 | 1065.35 | 1074.18 | 1065.35 | 0 |
| 1720024200 | 1065.35 | 11.59 | 1.10 | 1053.89 | 1067.71 | 1053.89 | 0 |
| 1719937800 | 1053.76 | -4.85 | -0.46 | 1058.54 | 1058.54 | 1046.05 | 0 |
| 1719851400 | 1058.6099 | 2.4 | 0.23 | 1056.44 | 1071.8699 | 1056.44 | 0 |
| 1719592200 | 1056.21 | -9.02 | -0.85 | 1065.35 | 1067.13 | 1055.78 | 0 |
| 1719505800 | 1065.23 | 2.04 | 0.19 | 1063.26 | 1068.03 | 1062.24 | 0 |
| 1719419400 | 1063.19 | -5.22 | -0.49 | 1068.72 | 1076.75 | 1058.48 | 0 |
| 1719333000 | 1068.41 | -9.9 | -0.92 | 1078.33 | 1078.33 | 1063.78 | 0 |
| 1719246600 | 1078.31 | 15.99 | 1.51 | 1062.43 | 1079.17 | 1060.89 | 0 |
| 1718987400 | 1062.32 | -18.37 | -1.70 | 1080.42 | 1080.56 | 1060.32 | 0 |
| 1718901000 | 1080.69 | 10.35 | 0.97 | 1070.3599 | 1081.71 | 1069.01 | 0 |
| 1718814600 | 1070.34 | -5.16 | -0.48 | 1075.13 | 1075.13 | 1069.26 | 0 |
| 1718728200 | 1075.5 | 3.94 | 0.37 | 1071.69 | 1080.67 | 1071.69 | 0 |
| 1718641800 | 1071.56 | -11.17 | -1.03 | 1082.69 | 1087.81 | 1066.55 | 0 |
| 1718382600 | 1082.73 | -14.77 | -1.35 | 1097.72 | 1100.74 | 1077.1 | 0 |
| 1718296200 | 1097.5 | -29.78 | -2.64 | 1127.24 | 1127.24 | 1097.5 | 0 |
| 1718209800 | 1127.28 | 13.74 | 1.23 | 1113.48 | 1129.01 | 1110.04 | 0 |
| 1718123400 | 1113.54 | -11.06 | -0.98 | 1124.71 | 1127.57 | 1112.43 | 0 |
| 1718037000 | 1124.6 | -4.88 | -0.43 | 1129.5 | 1129.5 | 1117.75 | 0 |
| 1717777800 | 1129.48 | -7.39 | -0.65 | 1136.89 | 1137.73 | 1122.3599 | 0 |
| 1717691400 | 1136.8699 | 2.61 | 0.23 | 1134.01 | 1145.09 | 1133.73 | 0 |
| 1717605000 | 1134.26 | 7.03 | 0.62 | 1126.8 | 1135.19 | 1126.6 | 0 |
| 1717518600 | 1127.23 | -7.4 | -0.65 | 1134.63 | 1134.63 | 1120.04 | 0 |
| 1717432200 | 1134.63 | 10.43 | 0.93 | 1124.74 | 1136.07 | 1124.74 | 0 |
| 1717173000 | 1124.2 | -4.03 | -0.36 | 1128.14 | 1128.14 | 1118.47 | 0 |
| 1717086600 | 1128.23 | 9.33 | 0.83 | 1118.66 | 1129.18 | 1113.89 | 0 |
| 1717000200 | 1118.9 | -23.28 | -2.04 | 1142.15 | 1142.44 | 1118.38 | 0 |
| 1716913800 | 1142.18 | -5.56 | -0.48 | 1148.51 | 1156.6099 | 1140.74 | 0 |
| 1716827400 | 1147.74 | 5.92 | 0.52 | 1141.76 | 1148.52 | 1141.6 | 0 |
| 1716568200 | 1141.82 | -2.69 | -0.24 | 1143.08 | 1144.3 | 1134.4 | 0 |
| 1716481800 | 1144.51 | 1.65 | 0.14 | 1142.7 | 1151.78 | 1141.99 | 0 |
| 1716395400 | 1142.8599 | -0.66 | -0.06 | 1143.6 | 1144.6099 | 1137.02 | 0 |
| 1716309000 | 1143.52 | -13.45 | -1.16 | 1156.54 | 1156.54 | 1140.5 | 0 |
| 1716222600 | 1156.97 | 0.98 | 0.08 | 1156.15 | 1161.81 | 1154.94 | 0 |
| 1715963400 | 1155.99 | -3.36 | -0.29 | 1158.78 | 1158.78 | 1151.91 | 0 |
| 1715877000 | 1159.35 | 1.84 | 0.16 | 1157.35 | 1164.74 | 1157.25 | 0 |
| 1715790600 | 1157.51 | 8.62 | 0.75 | 1148.42 | 1162.71 | 1145.73 | 0 |
| 1715704200 | 1148.89 | 17.96 | 1.59 | 1131.06 | 1151.06 | 1131.04 | 0 |
| 1715617800 | 1130.93 | 2.9 | 0.26 | 1127.98 | 1132.65 | 1125.78 | 0 |
| 1715358600 | 1128.03 | 1.39 | 0.12 | 1126.93 | 1134.49 | 1126.93 | 0 |
| 1715272200 | 1126.64 | -0.1 | -0.01 | 1126.32 | 1128.66 | 1122.88 | 0 |
| 1715185800 | 1126.74 | 4.21 | 0.38 | 1121.52 | 1132.2 | 1118.99 | 0 |
| 1715099400 | 1122.53 | 0.08 | 0.01 | 1122.44 | 1126.47 | 1117.99 | 0 |
| 1715013000 | 1122.45 | 11.02 | 0.99 | 1111.72 | 1125.72 | 1111.72 | 0 |
| 1714753800 | 1111.43 | 1.13 | 0.10 | 1110.6 | 1125.31 | 1110.6 | 0 |
| 1714667400 | 1110.3 | -0.35 | -0.03 | 1110.35 | 1117.56 | 1106.72 | 0 |
| 1714494600 | 1110.65 | -2.68 | -0.24 | 1113.29 | 1117.94 | 1110.1199 | 0 |
| 1714408200 | 1113.33 | 7.57 | 0.68 | 1105.89 | 1113.95 | 1105.89 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
