DAX ESG (DN2K)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -23.23 | -1.53803372684 | 1510.37 | 1510.37 | 1420.23 | 0 | 0 | IX |
| 4 | 31.02 | 2.13031892976 | 1456.12 | 1512.81 | 1420.23 | 0 | 0 | IX |
| 12 | 25.33 | 1.73278333025 | 1461.81 | 1520.85 | 1420.23 | 0 | 0 | IX |
| 26 | 170.66 | 12.9633568303 | 1316.48 | 1520.85 | 1316.48 | 0 | 0 | IX |
| 52 | 176.02 | 13.4251632192 | 1311.12 | 1520.85 | 1178.48 | 0 | 0 | IX |
| 156 | 446.13 | 42.8554961047 | 1041.01 | 1520.85 | 972.78 | 0 | 0 | IX |
| 260 | 446.13 | 42.8554961047 | 1041.01 | 1520.85 | 972.78 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1466.28 | -19.18 | -1.29 | 1483.95 | 1484.05 | 1465.5 | 0 |
| 1721320200 | 1485.46 | -2.88 | -0.19 | 1488.33 | 1497.94 | 1485.05 | 0 |
| 1721233800 | 1488.34 | -1.01 | -0.07 | 1488.7 | 1492.15 | 1478.15 | 0 |
| 1721147400 | 1489.35 | -8.1 | -0.54 | 1497.43 | 1497.43 | 1484.23 | 0 |
| 1721061000 | 1497.45 | -12.97 | -0.86 | 1510.3699 | 1510.3699 | 1495.8699 | 0 |
| 1720801800 | 1510.42 | 16.78 | 1.12 | 1493.69 | 1512.81 | 1493.6099 | 0 |
| 1720715400 | 1493.64 | 10.71 | 0.72 | 1483.09 | 1495.95 | 1483.09 | 0 |
| 1720629000 | 1482.93 | 12.99 | 0.88 | 1470 | 1483.77 | 1470 | 0 |
| 1720542600 | 1469.94 | -15.96 | -1.07 | 1485.83 | 1485.88 | 1467.56 | 0 |
| 1720456200 | 1485.9 | 0.99 | 0.07 | 1484.89 | 1496.63 | 1483 | 0 |
| 1720197000 | 1484.91 | 1.9 | 0.13 | 1483.03 | 1497.53 | 1479.92 | 0 |
| 1720110600 | 1483.01 | 7.19 | 0.49 | 1475.98 | 1484.26 | 1475.98 | 0 |
| 1720024200 | 1475.82 | 12.49 | 0.85 | 1464.27 | 1478.15 | 1464.27 | 0 |
| 1719937800 | 1463.33 | -11.24 | -0.76 | 1474.29 | 1474.29 | 1452.59 | 0 |
| 1719851400 | 1474.57 | 3.38 | 0.23 | 1471.23 | 1489.22 | 1471.23 | 0 |
| 1719592200 | 1471.19 | 1.41 | 0.10 | 1469.93 | 1482.43 | 1468.67 | 0 |
| 1719505800 | 1469.78 | 3.63 | 0.25 | 1466.1199 | 1474 | 1465.71 | 0 |
| 1719419400 | 1466.15 | -2.15 | -0.15 | 1468.24 | 1482.33 | 1458.92 | 0 |
| 1719333000 | 1468.3 | -3.99 | -0.27 | 1472.29 | 1472.29 | 1462.06 | 0 |
| 1719246600 | 1472.29 | 16.38 | 1.13 | 1456.1199 | 1474.7 | 1456.1199 | 0 |
| 1718987400 | 1455.91 | -10.76 | -0.73 | 1466.66 | 1466.8599 | 1451.03 | 0 |
| 1718901000 | 1466.67 | 13.17 | 0.91 | 1453.58 | 1466.97 | 1453.57 | 0 |
| 1718814600 | 1453.5 | -4.29 | -0.29 | 1457.67 | 1458.63 | 1451.55 | 0 |
| 1718728200 | 1457.79 | 3.66 | 0.25 | 1454.23 | 1464.98 | 1453.82 | 0 |
| 1718641800 | 1454.13 | 2.68 | 0.18 | 1452.1199 | 1462 | 1447.76 | 0 |
| 1718382600 | 1451.45 | -18.76 | -1.28 | 1470.25 | 1473.3599 | 1446.3 | 0 |
| 1718296200 | 1470.21 | -28.47 | -1.90 | 1498.59 | 1498.59 | 1468.65 | 0 |
| 1718209800 | 1498.68 | 17.39 | 1.17 | 1480.97 | 1500.7 | 1480.97 | 0 |
| 1718123400 | 1481.29 | -8.45 | -0.57 | 1489.75 | 1493.69 | 1475.38 | 0 |
| 1718037000 | 1489.74 | -4.29 | -0.29 | 1485.8 | 1489.74 | 1483 | 0 |
| 1717777800 | 1494.03 | -5.21 | -0.35 | 1498.8599 | 1499.19 | 1483.38 | 0 |
| 1717691400 | 1499.24 | 4.14 | 0.28 | 1495.16 | 1508.71 | 1495.16 | 0 |
| 1717605000 | 1495.1 | 11.55 | 0.78 | 1483.42 | 1499.82 | 1483.39 | 0 |
| 1717518600 | 1483.55 | -15.03 | -1.00 | 1498.6 | 1498.74 | 1478.03 | 0 |
| 1717432200 | 1498.58 | 7.04 | 0.47 | 1492.18 | 1505.8599 | 1492.18 | 0 |
| 1717173000 | 1491.54 | 3.61 | 0.24 | 1487.91 | 1494.69 | 1484.88 | 0 |
| 1717086600 | 1487.93 | 4.41 | 0.30 | 1482.48 | 1489.58 | 1479.58 | 0 |
| 1717000200 | 1483.52 | -17.05 | -1.14 | 1500.55 | 1500.55 | 1480.56 | 0 |
| 1716913800 | 1500.57 | -4.45 | -0.30 | 1505.07 | 1511.03 | 1496.75 | 0 |
| 1716827400 | 1505.02 | 6.02 | 0.40 | 1498.99 | 1505.06 | 1498.8599 | 0 |
| 1716568200 | 1499 | 4.05 | 0.27 | 1494.56 | 1500.24 | 1482.53 | 0 |
| 1716481800 | 1494.95 | -3.15 | -0.21 | 1498.07 | 1502.73 | 1491.09 | 0 |
| 1716395400 | 1498.1 | -3.73 | -0.25 | 1501.84 | 1501.84 | 1493.47 | 0 |
| 1716309000 | 1501.83 | -5.38 | -0.36 | 1507.19 | 1507.19 | 1495.3 | 0 |
| 1716222600 | 1507.21 | 0.9 | 0.06 | 1506.8699 | 1511.25 | 1505.92 | 0 |
| 1715963400 | 1506.31 | -2.64 | -0.17 | 1506.58 | 1507.6199 | 1501.24 | 0 |
| 1715877000 | 1508.95 | -8.86 | -0.58 | 1516.89 | 1517.29 | 1507.14 | 0 |
| 1715790600 | 1517.81 | 12.06 | 0.80 | 1505.8 | 1520.85 | 1505.8 | 0 |
| 1715704200 | 1505.75 | 0.87 | 0.06 | 1504.58 | 1507.03 | 1497.7 | 0 |
| 1715617800 | 1504.88 | -2.18 | -0.14 | 1507.1199 | 1509.69 | 1501.58 | 0 |
| 1715358600 | 1507.06 | 10.34 | 0.69 | 1496.8 | 1509.93 | 1496.8 | 0 |
| 1715272200 | 1496.72 | 11.54 | 0.78 | 1482.06 | 1498.32 | 1481.3699 | 0 |
| 1715185800 | 1485.18 | 2.95 | 0.20 | 1482.08 | 1487.82 | 1479.08 | 0 |
| 1715099400 | 1482.23 | 20.76 | 1.42 | 1461.3 | 1482.79 | 1461.3 | 0 |
| 1715013000 | 1461.47 | 13.72 | 0.95 | 1447.1199 | 1463.68 | 1447.1 | 0 |
| 1714753800 | 1447.75 | 5.91 | 0.41 | 1441.8699 | 1458.09 | 1441.8699 | 0 |
| 1714667400 | 1441.84 | -3.01 | -0.21 | 1444.66 | 1448.98 | 1440.6 | 0 |
| 1714494600 | 1444.85 | -15.13 | -1.04 | 1460.1199 | 1462.96 | 1443.3 | 0 |
| 1714408200 | 1459.98 | -2 | -0.14 | 1461.81 | 1468.58 | 1458.58 | 0 |
| 1714149000 | 1461.98 | 17.69 | 1.22 | 1442.88 | 1465.31 | 1442.88 | 0 |
| 1714062600 | 1444.29 | -9.6 | -0.66 | 1453.9 | 1454.8599 | 1435.21 | 0 |
| 1713976200 | 1453.89 | -5.82 | -0.40 | 1460.16 | 1465.04 | 1451.24 | 0 |
| 1713889800 | 1459.71 | 18.51 | 1.28 | 1441.1099 | 1460.55 | 1441.1099 | 0 |
| 1713803400 | 1441.2 | 9.95 | 0.70 | 1431.32 | 1444.79 | 1431.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
