Deutsche Boerse AG IN XT WO Small Cap GR INNO (DT5B)
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 | 0.7827 | 2.91303328383 | 26.8689 | 28.028 | 26.8427 | 0 | 0 | IX |
| 4 | -2.3179 | -7.73419643304 | 29.9695 | 30.155 | 26.8212 | 0 | 0 | IX |
| 12 | -1.0835 | -3.77064983243 | 28.7351 | 30.6169 | 26.8212 | 0 | 0 | IX |
| 26 | -0.7397 | -2.60537559041 | 28.3913 | 30.6169 | 26.8212 | 0 | 0 | IX |
| 52 | -0.7397 | -2.60537559041 | 28.3913 | 30.6169 | 26.8212 | 0 | 0 | IX |
| 156 | -0.7397 | -2.60537559041 | 28.3913 | 30.6169 | 26.8212 | 0 | 0 | IX |
| 260 | -0.7397 | -2.60537559041 | 28.3913 | 30.6169 | 26.8212 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 27.8417 | -0.03 | -0.11 | 27.994 | 28.028 | 27.7263 | 0 |
| 1742405400 | 27.8718 | 0.35 | 1.26 | 27.674 | 27.8971 | 27.5789 | 0 |
| 1742319000 | 27.525 | -0.04 | -0.16 | 27.6043 | 27.7934 | 27.4831 | 0 |
| 1742232600 | 27.5679 | 0.22 | 0.82 | 27.435 | 27.6519 | 27.4347 | 0 |
| 1741973400 | 27.3439 | 0.49 | 1.84 | 26.8689 | 27.4191 | 26.8427 | 0 |
| 1741887000 | 26.8509 | -0.33 | -1.20 | 27.2464 | 27.2885 | 26.8212 | 0 |
| 1741800600 | 27.1776 | 0.08 | 0.29 | 27.209 | 27.4265 | 26.9934 | 0 |
| 1741714200 | 27.1 | -0.56 | -2.02 | 27.3476 | 27.4084 | 27.0571 | 0 |
| 1741627800 | 27.6575 | -0.09 | -0.33 | 28.1875 | 28.2398 | 27.5859 | 0 |
| 1741368600 | 27.749 | -0.54 | -1.90 | 28.0601 | 28.122 | 27.7405 | 0 |
| 1741282200 | 28.2875 | 0.35 | 1.24 | 28.2528 | 28.4948 | 28.0599 | 0 |
| 1741195800 | 27.9412 | 0.14 | 0.49 | 27.7719 | 28.1427 | 27.7719 | 0 |
| 1741109400 | 27.8048 | -1.11 | -3.85 | 28.4448 | 28.4448 | 27.7266 | 0 |
| 1741023000 | 28.9194 | -0.09 | -0.32 | 29.098 | 29.2334 | 28.8906 | 0 |
| 1740763800 | 29.0116 | -0.39 | -1.32 | 29.0162 | 29.0473 | 28.7089 | 0 |
| 1740677400 | 29.3987 | 0.01 | 0.05 | 29.2997 | 29.4544 | 29.1063 | 0 |
| 1740591000 | 29.385 | 0.53 | 1.83 | 28.9534 | 29.4751 | 28.9534 | 0 |
| 1740504600 | 28.8567 | -0.53 | -1.80 | 29.3019 | 29.3019 | 28.8209 | 0 |
| 1740418200 | 29.3844 | -0.32 | -1.09 | 29.3758 | 29.5307 | 29.1317 | 0 |
| 1740159000 | 29.7072 | -0.19 | -0.64 | 29.9695 | 30.155 | 29.7072 | 0 |
| 1740072600 | 29.8998 | -0.47 | -1.54 | 30.2798 | 30.3209 | 29.8936 | 0 |
| 1739986200 | 30.3671 | -0.08 | -0.26 | 30.5833 | 30.6169 | 30.2443 | 0 |
| 1739899800 | 30.4455 | 0.09 | 0.28 | 30.3873 | 30.5294 | 30.3576 | 0 |
| 1739813400 | 30.36 | 0.12 | 0.41 | 30.2708 | 30.3765 | 30.245 | 0 |
| 1739554200 | 30.237 | 0.33 | 1.10 | 30.0629 | 30.382 | 30.0202 | 0 |
| 1739467800 | 29.9066 | 0.47 | 1.58 | 29.4341 | 29.914 | 29.4341 | 0 |
| 1739381400 | 29.4416 | -0.27 | -0.91 | 29.5183 | 29.5996 | 29.1878 | 0 |
| 1739295000 | 29.7126 | -0.23 | -0.76 | 29.9641 | 29.9641 | 29.7091 | 0 |
| 1739208600 | 29.9405 | 0.07 | 0.24 | 29.8077 | 30.0302 | 29.775 | 0 |
| 1738949400 | 29.8693 | -0.22 | -0.73 | 29.9655 | 30.0814 | 29.8342 | 0 |
| 1738863000 | 30.0901 | 0.27 | 0.89 | 29.9743 | 30.2297 | 29.9743 | 0 |
| 1738776600 | 29.8243 | 0.17 | 0.56 | 29.6787 | 29.8249 | 29.5876 | 0 |
| 1738690200 | 29.6582 | -0.07 | -0.25 | 29.6478 | 29.7523 | 29.5747 | 0 |
| 1738603800 | 29.7331 | -0.41 | -1.36 | 30.1704 | 30.1704 | 29.4106 | 0 |
| 1738344600 | 30.1428 | -0.03 | -0.09 | 30.2385 | 30.338 | 30.1383 | 0 |
| 1738258200 | 30.1713 | 0.27 | 0.92 | 29.8111 | 30.1892 | 29.7726 | 0 |
| 1738171800 | 29.8967 | 0.09 | 0.31 | 29.9368 | 30.0436 | 29.8818 | 0 |
| 1738085400 | 29.8038 | 0.17 | 0.57 | 29.6473 | 29.928 | 29.6432 | 0 |
| 1737999000 | 29.6362 | -0.16 | -0.54 | 29.8043 | 29.8043 | 29.4858 | 0 |
| 1737739800 | 29.7983 | -0.04 | -0.13 | 29.9324 | 29.9883 | 29.7356 | 0 |
| 1737653400 | 29.8359 | -0.19 | -0.65 | 29.9717 | 29.98 | 29.6329 | 0 |
| 1737567000 | 30.0305 | 0.31 | 1.05 | 29.9351 | 30.0553 | 29.8623 | 0 |
| 1737480600 | 29.7197 | 0.4 | 1.37 | 29.3702 | 29.7387 | 29.2898 | 0 |
| 1737394200 | 29.3182 | -0.25 | -0.85 | 29.4524 | 29.4706 | 29.2712 | 0 |
| 1737135000 | 29.5694 | 0.27 | 0.91 | 29.3919 | 29.6778 | 29.3919 | 0 |
| 1737048600 | 29.3036 | 0.03 | 0.10 | 29.2952 | 29.3853 | 29.1933 | 0 |
| 1736962200 | 29.2743 | 0.47 | 1.61 | 28.8811 | 29.4056 | 28.8811 | 0 |
| 1736875800 | 28.8091 | 0.01 | 0.04 | 28.8733 | 29.1736 | 28.8024 | 0 |
| 1736789400 | 28.798 | -0.07 | -0.26 | 28.8956 | 28.9227 | 28.6426 | 0 |
| 1736530200 | 28.8717 | -0.31 | -1.05 | 29.1649 | 29.2917 | 28.713 | 0 |
| 1736443800 | 29.1792 | -0 | -0.02 | 29.1927 | 29.2162 | 29.1432 | 0 |
| 1736357400 | 29.1837 | -0.27 | -0.92 | 29.4185 | 29.448 | 29.036 | 0 |
| 1736271000 | 29.4536 | 0.02 | 0.06 | 29.2259 | 29.6812 | 29.2183 | 0 |
| 1736184600 | 29.4345 | 0.48 | 1.67 | 29.0151 | 29.4783 | 28.8945 | 0 |
| 1735925400 | 28.9517 | -0.03 | -0.12 | 28.8017 | 28.9525 | 28.7363 | 0 |
| 1735839000 | 28.9866 | 0.57 | 2.00 | 28.5113 | 29.0076 | 28.5113 | 0 |
| 1735579800 | 28.4183 | -0.12 | -0.44 | 28.5544 | 28.619 | 28.176 | 0 |
| 1735320600 | 28.5431 | 0.05 | 0.18 | 28.7351 | 28.7973 | 28.4969 | 0 |
| 1734975000 | 28.4926 | -0.23 | -0.79 | 28.5877 | 28.6309 | 28.4344 | 0 |
| 1734715800 | 28.7183 | 0.19 | 0.67 | 28.47 | 28.7243 | 28.2476 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
