DAX ESG GR (I1H2)
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 | 13.76 | 0.743651132501 | 1850.33 | 1913.99 | 1833.44 | 0 | 0 | IX |
| 4 | 20.43 | 1.10812188798 | 1843.66 | 1916.35 | 1815.87 | 0 | 0 | IX |
| 12 | 215.96 | 13.1033352952 | 1648.13 | 1916.35 | 1644.63 | 0 | 0 | IX |
| 26 | 260.67 | 16.2571253945 | 1603.42 | 1916.35 | 1570.35 | 0 | 0 | IX |
| 52 | 346.55 | 22.8363008553 | 1517.54 | 1916.35 | 1436.12 | 0 | 0 | IX |
| 156 | 784.1 | 72.6025240974 | 1079.99 | 1916.35 | 1009.2 | 0 | 0 | IX |
| 260 | 784.1 | 72.6025240974 | 1079.99 | 1916.35 | 1009.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 1896.49 | -6.55 | -0.34 | 1896.67 | 1906.41 | 1884.29 | 0 |
| 1742319000 | 1903.04 | 16.32 | 0.86 | 1892.82 | 1913.99 | 1892.63 | 0 |
| 1742232600 | 1886.72 | 11.26 | 0.60 | 1873.2 | 1887.47 | 1870.69 | 0 |
| 1741973400 | 1875.46 | 27.28 | 1.48 | 1844.3 | 1886.63 | 1837.97 | 0 |
| 1741887000 | 1848.18 | -10.07 | -0.54 | 1850.33 | 1862.18 | 1833.44 | 0 |
| 1741800600 | 1858.25 | 24.29 | 1.32 | 1844.19 | 1867.71 | 1843.11 | 0 |
| 1741714200 | 1833.96 | -29.61 | -1.59 | 1869.12 | 1879.42 | 1828.2 | 0 |
| 1741627800 | 1863.57 | -23.94 | -1.27 | 1896.22 | 1900.81 | 1853.24 | 0 |
| 1741368600 | 1887.51 | -23.73 | -1.24 | 1903.06 | 1903.12 | 1870.23 | 0 |
| 1741282200 | 1911.24 | 28.68 | 1.52 | 1887.53 | 1916.35 | 1885.62 | 0 |
| 1741195800 | 1882.56 | 64.23 | 3.53 | 1837.67 | 1890.68 | 1837.67 | 0 |
| 1741109400 | 1818.33 | -66.05 | -3.51 | 1870.51 | 1870.51 | 1815.87 | 0 |
| 1741023000 | 1884.38 | 34.11 | 1.84 | 1851.62 | 1897.91 | 1837.59 | 0 |
| 1740763800 | 1850.27 | -1.46 | -0.08 | 1844.05 | 1850.32 | 1829.32 | 0 |
| 1740677400 | 1851.73 | -19.18 | -1.03 | 1865 | 1865.18 | 1837.5 | 0 |
| 1740591000 | 1870.91 | 32.85 | 1.79 | 1841.62 | 1874.49 | 1840.84 | 0 |
| 1740504600 | 1838.06 | -0.01 | -0.00 | 1828.61 | 1850.79 | 1828.15 | 0 |
| 1740418200 | 1838.07 | 7.58 | 0.41 | 1838.61 | 1848.24 | 1824.71 | 0 |
| 1740159000 | 1830.49 | 2.06 | 0.11 | 1833.51 | 1836.8 | 1823.88 | 0 |
| 1740072600 | 1828.43 | -7.36 | -0.40 | 1843.66 | 1850.18 | 1825.82 | 0 |
| 1739986200 | 1835.79 | -36.97 | -1.97 | 1870.78 | 1877.67 | 1833.94 | 0 |
| 1739899800 | 1872.76 | 3.86 | 0.21 | 1872.42 | 1875.91 | 1860.33 | 0 |
| 1739813400 | 1868.9 | 17.54 | 0.95 | 1851.19 | 1871.56 | 1849.93 | 0 |
| 1739554200 | 1851.36 | -11.09 | -0.60 | 1856.42 | 1859.28 | 1848.09 | 0 |
| 1739467800 | 1862.45 | 40.36 | 2.22 | 1828.76 | 1862.78 | 1828.48 | 0 |
| 1739381400 | 1822.09 | 10.35 | 0.57 | 1813.22 | 1826.15 | 1808.72 | 0 |
| 1739295000 | 1811.74 | 5.68 | 0.31 | 1804.49 | 1812.85 | 1803.47 | 0 |
| 1739208600 | 1806.06 | 8.83 | 0.49 | 1800.61 | 1809.33 | 1797.92 | 0 |
| 1738949400 | 1797.23 | -9.25 | -0.51 | 1807.62 | 1811.83 | 1794.77 | 0 |
| 1738863000 | 1806.48 | 32.91 | 1.86 | 1779.84 | 1807.93 | 1778.19 | 0 |
| 1738776600 | 1773.57 | 6.63 | 0.38 | 1762.71 | 1773.57 | 1757.61 | 0 |
| 1738690200 | 1766.94 | 6.84 | 0.39 | 1761.52 | 1767.43 | 1752.63 | 0 |
| 1738603800 | 1760.1 | -27.1 | -1.52 | 1763.84 | 1764.07 | 1744.7 | 0 |
| 1738344600 | 1787.2 | -2.45 | -0.14 | 1792.76 | 1793.78 | 1784.61 | 0 |
| 1738258200 | 1789.65 | 10.75 | 0.60 | 1783.38 | 1789.93 | 1779.78 | 0 |
| 1738171800 | 1778.9 | 14.96 | 0.85 | 1765.73 | 1782.42 | 1765.25 | 0 |
| 1738085400 | 1763.94 | 11.07 | 0.63 | 1750.05 | 1769.47 | 1749.5 | 0 |
| 1737999000 | 1752.87 | -7.8 | -0.44 | 1761.41 | 1761.41 | 1739.43 | 0 |
| 1737739800 | 1760.67 | 1.37 | 0.08 | 1764.33 | 1771.38 | 1756.91 | 0 |
| 1737653400 | 1759.3 | 10.5 | 0.60 | 1752.04 | 1760.53 | 1748.07 | 0 |
| 1737567000 | 1748.8 | 17.39 | 1.00 | 1735.21 | 1756.03 | 1735.21 | 0 |
| 1737480600 | 1731.41 | 4.06 | 0.24 | 1724.43 | 1731.92 | 1720.63 | 0 |
| 1737394200 | 1727.35 | 6.87 | 0.40 | 1722.6 | 1733.25 | 1715.88 | 0 |
| 1737135000 | 1720.48 | 18.17 | 1.07 | 1708.36 | 1723.76 | 1708.04 | 0 |
| 1737048600 | 1702.31 | 1.4 | 0.08 | 1704.66 | 1709.1 | 1695.91 | 0 |
| 1736962200 | 1700.91 | 27.07 | 1.62 | 1679.06 | 1705.28 | 1677.31 | 0 |
| 1736875800 | 1673.84 | 12 | 0.72 | 1668.59 | 1680.34 | 1668.59 | 0 |
| 1736789400 | 1661.84 | -6.5 | -0.39 | 1665.06 | 1666.14 | 1653.4 | 0 |
| 1736530200 | 1668.34 | -13.51 | -0.80 | 1680.76 | 1686.3 | 1666.51 | 0 |
| 1736443800 | 1681.85 | 1.19 | 0.07 | 1675.75 | 1684.29 | 1672.7 | 0 |
| 1736357400 | 1680.66 | -8.45 | -0.50 | 1688.17 | 1695.49 | 1673.88 | 0 |
| 1736271000 | 1689.11 | 9.76 | 0.58 | 1677.79 | 1692.12 | 1672.84 | 0 |
| 1736184600 | 1679.35 | 27.7 | 1.68 | 1656.38 | 1681.84 | 1656.15 | 0 |
| 1735925400 | 1651.65 | -8.75 | -0.53 | 1661.79 | 1662.88 | 1648.03 | 0 |
| 1735839000 | 1660.4 | 4.76 | 0.29 | 1654.52 | 1663.95 | 1645.6199 | 0 |
| 1735579800 | 1655.64 | -4.8 | -0.29 | 1654.31 | 1660.6099 | 1652.13 | 0 |
| 1735320600 | 1660.44 | 9.81 | 0.59 | 1648.13 | 1660.6099 | 1644.63 | 0 |
| 1734975000 | 1650.63 | -2.62 | -0.16 | 1650.43 | 1653.3 | 1646.6 | 0 |
| 1734715800 | 1653.25 | -5.26 | -0.32 | 1649.15 | 1656.16 | 1634.1199 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
