DAX ESG (DN2J)
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 | -19.45 | -1.54032564622 | 1262.72 | 1262.72 | 1215.99 | 0 | 0 | IX |
| 4 | 25.91 | 2.12837615824 | 1217.36 | 1264.75 | 1214.4 | 0 | 0 | IX |
| 12 | 0.59 | 0.0474780313516 | 1242.68 | 1280.74 | 1209.15 | 0 | 0 | IX |
| 26 | 113.99 | 10.0940422216 | 1129.28 | 1280.74 | 1129.28 | 0 | 0 | IX |
| 52 | 118.63 | 10.5482643335 | 1124.64 | 1280.74 | 1010.9 | 0 | 0 | IX |
| 156 | 327.96 | 35.8304836613 | 915.31 | 1280.74 | 855.31 | 0 | 0 | IX |
| 260 | 327.96 | 35.8304836613 | 915.31 | 1280.74 | 855.31 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1225.85 | -16.04 | -1.29 | 1240.6199 | 1240.71 | 1225.2 | 0 |
| 1721320200 | 1241.89 | -2.41 | -0.19 | 1244.29 | 1252.32 | 1241.54 | 0 |
| 1721233800 | 1244.3 | -0.84 | -0.07 | 1244.6 | 1247.49 | 1235.77 | 0 |
| 1721147400 | 1245.14 | -6.77 | -0.54 | 1251.9 | 1251.9 | 1240.8599 | 0 |
| 1721061000 | 1251.91 | -10.85 | -0.86 | 1262.72 | 1262.72 | 1250.59 | 0 |
| 1720801800 | 1262.76 | 14.04 | 1.12 | 1248.77 | 1264.75 | 1248.7 | 0 |
| 1720715400 | 1248.72 | 8.95 | 0.72 | 1239.91 | 1250.66 | 1239.91 | 0 |
| 1720629000 | 1239.77 | 10.86 | 0.88 | 1228.96 | 1240.48 | 1228.96 | 0 |
| 1720542600 | 1228.91 | -13.35 | -1.07 | 1242.2 | 1242.24 | 1226.93 | 0 |
| 1720456200 | 1242.26 | 0.83 | 0.07 | 1241.42 | 1251.23 | 1239.83 | 0 |
| 1720197000 | 1241.43 | 1.59 | 0.13 | 1239.8599 | 1251.98 | 1237.26 | 0 |
| 1720110600 | 1239.84 | 6.01 | 0.49 | 1233.96 | 1240.88 | 1233.96 | 0 |
| 1720024200 | 1233.83 | 10.44 | 0.85 | 1224.17 | 1235.77 | 1224.17 | 0 |
| 1719937800 | 1223.39 | -9.4 | -0.76 | 1232.55 | 1232.55 | 1214.4 | 0 |
| 1719851400 | 1232.79 | 2.83 | 0.23 | 1229.99 | 1245.03 | 1229.99 | 0 |
| 1719592200 | 1229.96 | 1.18 | 0.10 | 1228.9 | 1239.3599 | 1227.85 | 0 |
| 1719505800 | 1228.78 | 3.03 | 0.25 | 1225.72 | 1232.31 | 1225.3699 | 0 |
| 1719419400 | 1225.75 | -1.8 | -0.15 | 1227.49 | 1239.27 | 1219.7 | 0 |
| 1719333000 | 1227.55 | -3.33 | -0.27 | 1230.88 | 1230.88 | 1222.33 | 0 |
| 1719246600 | 1230.88 | 13.7 | 1.13 | 1217.3599 | 1232.89 | 1217.3599 | 0 |
| 1718987400 | 1217.18 | -9 | -0.73 | 1226.17 | 1226.34 | 1213.1 | 0 |
| 1718901000 | 1226.18 | 11.01 | 0.91 | 1215.24 | 1226.43 | 1215.23 | 0 |
| 1718814600 | 1215.17 | -3.59 | -0.29 | 1218.65 | 1219.46 | 1213.54 | 0 |
| 1718728200 | 1218.76 | 3.07 | 0.25 | 1215.78 | 1224.77 | 1215.43 | 0 |
| 1718641800 | 1215.69 | 2.24 | 0.18 | 1214.01 | 1222.28 | 1210.3699 | 0 |
| 1718382600 | 1213.45 | -15.69 | -1.28 | 1229.17 | 1231.78 | 1209.15 | 0 |
| 1718296200 | 1229.14 | -23.8 | -1.90 | 1252.8699 | 1252.8699 | 1227.83 | 0 |
| 1718209800 | 1252.94 | 14.13 | 1.14 | 1238.13 | 1254.63 | 1238.13 | 0 |
| 1718123400 | 1238.81 | -7.06 | -0.57 | 1245.89 | 1249.18 | 1233.8699 | 0 |
| 1718037000 | 1245.8699 | -3.92 | -0.31 | 1249.04 | 1249.04 | 1237.46 | 0 |
| 1717777800 | 1249.79 | -4.36 | -0.35 | 1253.83 | 1254.1099 | 1240.88 | 0 |
| 1717691400 | 1254.15 | 3.47 | 0.28 | 1250.74 | 1262.07 | 1250.74 | 0 |
| 1717605000 | 1250.68 | 9.42 | 0.76 | 1240.92 | 1254.64 | 1240.89 | 0 |
| 1717518600 | 1241.26 | -12.58 | -1.00 | 1253.85 | 1253.97 | 1236.64 | 0 |
| 1717432200 | 1253.84 | 5.9 | 0.47 | 1248.48 | 1259.92 | 1248.48 | 0 |
| 1717173000 | 1247.94 | 3.01 | 0.24 | 1244.91 | 1250.58 | 1242.3699 | 0 |
| 1717086600 | 1244.93 | 1.95 | 0.16 | 1240.3699 | 1246.3 | 1237.93 | 0 |
| 1717000200 | 1242.98 | -14.28 | -1.14 | 1257.25 | 1257.25 | 1240.5 | 0 |
| 1716913800 | 1257.26 | -3.74 | -0.30 | 1261.04 | 1266.03 | 1254.07 | 0 |
| 1716827400 | 1261 | 5.04 | 0.40 | 1255.95 | 1261.03 | 1255.83 | 0 |
| 1716568200 | 1255.96 | 3.07 | 0.25 | 1252.24 | 1257 | 1242.16 | 0 |
| 1716481800 | 1252.89 | -2.73 | -0.22 | 1255.51 | 1259.42 | 1249.66 | 0 |
| 1716395400 | 1255.6199 | -3.12 | -0.25 | 1258.75 | 1258.75 | 1251.74 | 0 |
| 1716309000 | 1258.74 | -4.51 | -0.36 | 1263.24 | 1263.24 | 1253.27 | 0 |
| 1716222600 | 1263.25 | 0.76 | 0.06 | 1262.97 | 1266.63 | 1262.16 | 0 |
| 1715963400 | 1262.49 | -4.71 | -0.37 | 1262.72 | 1263.6 | 1258.24 | 0 |
| 1715877000 | 1267.2 | -10.98 | -0.86 | 1273.8599 | 1274.2 | 1265.68 | 0 |
| 1715790600 | 1278.18 | 9.42 | 0.74 | 1268.07 | 1280.74 | 1268.07 | 0 |
| 1715704200 | 1268.76 | 0.74 | 0.06 | 1267.77 | 1269.83 | 1261.97 | 0 |
| 1715617800 | 1268.02 | -1.84 | -0.14 | 1269.91 | 1272.07 | 1265.24 | 0 |
| 1715358600 | 1269.8599 | 8.71 | 0.69 | 1261.21 | 1272.27 | 1261.21 | 0 |
| 1715272200 | 1261.15 | 1.63 | 0.13 | 1248.79 | 1262.49 | 1248.21 | 0 |
| 1715185800 | 1259.52 | 2.09 | 0.17 | 1256.9 | 1261.76 | 1254.35 | 0 |
| 1715099400 | 1257.43 | 17.28 | 1.39 | 1239.68 | 1257.9 | 1239.68 | 0 |
| 1715013000 | 1240.15 | 10.02 | 0.81 | 1227.97 | 1242.02 | 1227.95 | 0 |
| 1714753800 | 1230.13 | 5.02 | 0.41 | 1225.14 | 1238.92 | 1225.14 | 0 |
| 1714667400 | 1225.1099 | -3.15 | -0.26 | 1227.5 | 1231.17 | 1224.06 | 0 |
| 1714494600 | 1228.26 | -12.87 | -1.04 | 1241.25 | 1243.66 | 1226.95 | 0 |
| 1714408200 | 1241.13 | -2.18 | -0.18 | 1242.68 | 1248.44 | 1239.94 | 0 |
| 1714149000 | 1243.31 | 10.42 | 0.85 | 1227.07 | 1246.13 | 1227.07 | 0 |
| 1714062600 | 1232.89 | -8.2 | -0.66 | 1241.1 | 1241.92 | 1225.14 | 0 |
| 1713976200 | 1241.09 | -4.97 | -0.40 | 1246.44 | 1250.6099 | 1238.83 | 0 |
| 1713889800 | 1246.06 | 15.53 | 1.26 | 1230.18 | 1246.77 | 1230.18 | 0 |
| 1713803400 | 1230.53 | 8.5 | 0.70 | 1222.1 | 1233.59 | 1222.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
