MDAX ESG SCREENED NR (DD1F)
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 | 4.03 | 0.363784076548 | 1107.8 | 1113.22 | 1097.74 | 0 | 0 | IX |
| 4 | -1.49 | -0.133833938131 | 1113.32 | 1142.82 | 1081.48 | 0 | 0 | IX |
| 12 | 51.65 | 4.87181422023 | 1060.18 | 1157 | 1053.56 | 0 | 0 | IX |
| 26 | -12.91 | -1.1478208297 | 1124.74 | 1157 | 984.62 | 0 | 0 | IX |
| 52 | -13.7 | -1.21720433929 | 1125.53 | 1164.74 | 984.62 | 0 | 0 | IX |
| 156 | -279.69 | -20.0996033115 | 1391.52 | 1396.27 | 932.78 | 0 | 0 | IX |
| 260 | -279.69 | -20.0996033115 | 1391.52 | 1396.27 | 932.78 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 1105.8599 | -0.88 | -0.08 | 1106.47 | 1106.92 | 1097.74 | 0 |
| 1732901400 | 1106.74 | 3.85 | 0.35 | 1102.67 | 1106.74 | 1099.45 | 0 |
| 1732815000 | 1102.89 | 1.32 | 0.12 | 1104.02 | 1110.04 | 1102.84 | 0 |
| 1732728600 | 1101.57 | -0.68 | -0.06 | 1102.03 | 1106.47 | 1097.89 | 0 |
| 1732642200 | 1102.25 | -10.97 | -0.99 | 1107.8 | 1110.45 | 1101.01 | 0 |
| 1732555800 | 1113.22 | 12.4 | 1.13 | 1106.09 | 1114.82 | 1103.04 | 0 |
| 1732296600 | 1100.82 | 13.5 | 1.24 | 1091.51 | 1102.5 | 1086.34 | 0 |
| 1732210200 | 1087.32 | -6.22 | -0.57 | 1093.43 | 1094.94 | 1081.48 | 0 |
| 1732123800 | 1093.54 | -4.21 | -0.38 | 1103.35 | 1106.83 | 1093.47 | 0 |
| 1732037400 | 1097.75 | -4.45 | -0.40 | 1103.18 | 1108.79 | 1086.84 | 0 |
| 1731951000 | 1102.2 | -9.64 | -0.87 | 1112.32 | 1116.3599 | 1099.29 | 0 |
| 1731691800 | 1111.84 | -2.4 | -0.22 | 1109.65 | 1119.24 | 1107.49 | 0 |
| 1731605400 | 1114.24 | 10.5 | 0.95 | 1104.09 | 1114.28 | 1100.04 | 0 |
| 1731519000 | 1103.74 | -8.53 | -0.77 | 1110.57 | 1114.47 | 1099.53 | 0 |
| 1731432600 | 1112.27 | -23.43 | -2.06 | 1129.19 | 1129.23 | 1111.26 | 0 |
| 1731346200 | 1135.7 | 16.54 | 1.48 | 1125.5 | 1142.82 | 1125.5 | 0 |
| 1731087000 | 1119.16 | 2.15 | 0.19 | 1119.44 | 1122.8 | 1113.18 | 0 |
| 1731000600 | 1117.01 | 8.2 | 0.74 | 1110.77 | 1126.09 | 1110.39 | 0 |
| 1730914200 | 1108.81 | -10.13 | -0.91 | 1121.02 | 1133.19 | 1106.98 | 0 |
| 1730827800 | 1118.94 | 5.44 | 0.49 | 1113.32 | 1121.29 | 1112.67 | 0 |
| 1730741400 | 1113.5 | -3.5 | -0.31 | 1116.48 | 1123.3699 | 1112.89 | 0 |
| 1730482200 | 1117 | 8.04 | 0.73 | 1109.28 | 1120.32 | 1109.28 | 0 |
| 1730395800 | 1108.96 | -12.85 | -1.15 | 1115.39 | 1118.29 | 1105.1099 | 0 |
| 1730309400 | 1121.81 | -17.95 | -1.57 | 1136.3 | 1139.63 | 1121.75 | 0 |
| 1730223000 | 1139.76 | -11.82 | -1.03 | 1151.03 | 1152.91 | 1137.1099 | 0 |
| 1730136600 | 1151.58 | 2.95 | 0.26 | 1153.08 | 1157 | 1148.04 | 0 |
| 1729873800 | 1148.63 | 5.22 | 0.46 | 1142.82 | 1150.25 | 1141.71 | 0 |
| 1729787400 | 1143.41 | 5.84 | 0.51 | 1138.22 | 1150.76 | 1138.22 | 0 |
| 1729701000 | 1137.57 | -1.98 | -0.17 | 1139.3599 | 1146.73 | 1137.5 | 0 |
| 1729614600 | 1139.55 | -3.45 | -0.30 | 1141.94 | 1143.78 | 1133.18 | 0 |
| 1729528200 | 1143 | -8.31 | -0.72 | 1150.81 | 1156.42 | 1141.77 | 0 |
| 1729269000 | 1151.31 | 7.85 | 0.69 | 1144.14 | 1152.18 | 1143.75 | 0 |
| 1729182600 | 1143.46 | 3.93 | 0.34 | 1141.85 | 1146.26 | 1138.51 | 0 |
| 1729096200 | 1139.53 | 5.03 | 0.44 | 1131.4 | 1140.15 | 1129.07 | 0 |
| 1729009800 | 1134.5 | 1.24 | 0.11 | 1135.71 | 1138.13 | 1130.32 | 0 |
| 1728923400 | 1133.26 | 2.38 | 0.21 | 1130.39 | 1133.75 | 1128.45 | 0 |
| 1728664200 | 1130.88 | 3.98 | 0.35 | 1127.08 | 1133.3599 | 1125.77 | 0 |
| 1728577800 | 1126.9 | -7.73 | -0.68 | 1133.79 | 1135.41 | 1122.92 | 0 |
| 1728491400 | 1134.63 | 13.35 | 1.19 | 1123.75 | 1135.16 | 1123.59 | 0 |
| 1728405000 | 1121.28 | -5.05 | -0.45 | 1119.07 | 1123.3699 | 1115.53 | 0 |
| 1728318600 | 1126.33 | -4.13 | -0.37 | 1134.59 | 1135.79 | 1121.16 | 0 |
| 1728059400 | 1130.46 | 11.36 | 1.02 | 1117.85 | 1133.32 | 1116.8 | 0 |
| 1727973000 | 1119.1 | -8.18 | -0.73 | 1123.97 | 1126.77 | 1116.29 | 0 |
| 1727886600 | 1127.28 | -2.73 | -0.24 | 1127.22 | 1131.63 | 1121.76 | 0 |
| 1727800200 | 1130.01 | -1.31 | -0.12 | 1136.02 | 1146.9 | 1125.94 | 0 |
| 1727713800 | 1131.32 | -15.71 | -1.37 | 1143.67 | 1147.47 | 1131.1199 | 0 |
| 1727454600 | 1147.03 | 17.74 | 1.57 | 1129.46 | 1147.59 | 1129.46 | 0 |
| 1727368200 | 1129.29 | 20.53 | 1.85 | 1118.69 | 1135.54 | 1118.63 | 0 |
| 1727281800 | 1108.76 | 9.83 | 0.89 | 1096.8 | 1109.8699 | 1096.6 | 0 |
| 1727195400 | 1098.93 | 4.24 | 0.39 | 1102.52 | 1106.51 | 1096.34 | 0 |
| 1727109000 | 1094.69 | 6.52 | 0.60 | 1090.04 | 1099.51 | 1084.02 | 0 |
| 1726849800 | 1088.17 | -18.26 | -1.65 | 1102.52 | 1102.71 | 1087.67 | 0 |
| 1726763400 | 1106.43 | 19.81 | 1.82 | 1095.6099 | 1111 | 1095.51 | 0 |
| 1726677000 | 1086.6199 | 0.18 | 0.02 | 1086.48 | 1091.02 | 1082.8599 | 0 |
| 1726590600 | 1086.44 | 17.04 | 1.59 | 1072.31 | 1090.7 | 1072.1099 | 0 |
| 1726504200 | 1069.4 | -5.69 | -0.53 | 1074.06 | 1074.15 | 1066.99 | 0 |
| 1726245000 | 1075.09 | 13.82 | 1.30 | 1061.7 | 1079.69 | 1061.7 | 0 |
| 1726158600 | 1061.27 | 5.33 | 0.50 | 1065.47 | 1072.63 | 1056.39 | 0 |
| 1726072200 | 1055.94 | -4.05 | -0.38 | 1062.01 | 1069.85 | 1053.56 | 0 |
| 1725985800 | 1059.99 | -0.35 | -0.03 | 1060.18 | 1066.29 | 1053.72 | 0 |
| 1725899400 | 1060.34 | 6.36 | 0.60 | 1057.05 | 1063.53 | 1056.25 | 0 |
| 1725640200 | 1053.98 | -12.57 | -1.18 | 1065.15 | 1068.13 | 1052.68 | 0 |
| 1725553800 | 1066.55 | 3.09 | 0.29 | 1058.83 | 1072.56 | 1058.09 | 0 |
| 1725467400 | 1063.46 | -4.88 | -0.46 | 1056.49 | 1064.39 | 1052.58 | 0 |
| 1725381000 | 1068.34 | -9.46 | -0.88 | 1077 | 1082.26 | 1063.24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
