STOXX DAX MNTHLY HDGED (I1HR)
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 | 14.3 | 3.90017728079 | 366.65 | 380.95 | 362.76 | 0 | 0 | IX |
| 4 | 23.94 | 6.70569451836 | 357.01 | 380.95 | 355.06 | 0 | 0 | IX |
| 12 | 45.51 | 13.5672549487 | 335.44 | 380.95 | 325.64 | 0 | 0 | IX |
| 26 | 76.89 | 25.2877721502 | 304.06 | 380.95 | 303.53 | 0 | 0 | IX |
| 52 | 79.59 | 26.4102734271 | 301.36 | 380.95 | 289.83 | 0 | 0 | IX |
| 156 | 137.5 | 56.4797699733 | 243.45 | 380.95 | 214.16 | 0 | 0 | IX |
| 260 | 137.5 | 56.4797699733 | 243.45 | 380.95 | 214.16 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 375.43 | 12.67 | 3.49 | 375.43 | 375.43 | 375.43 | 0 |
| 1741195800 | 362.76 | -13.51 | -3.59 | 362.76 | 362.76 | 362.76 | 0 |
| 1741109400 | 376.27 | 9.7 | 2.65 | 376.27 | 376.27 | 376.27 | 0 |
| 1741023000 | 366.57 | -0.08 | -0.02 | 366.57 | 366.57 | 366.57 | 0 |
| 1740763800 | 366.65 | -3.96 | -1.07 | 366.65 | 366.65 | 366.65 | 0 |
| 1740677400 | 370.61 | 6.06 | 1.66 | 370.61 | 370.61 | 370.61 | 0 |
| 1740591000 | 364.55 | -0.31 | -0.08 | 364.55 | 364.55 | 364.55 | 0 |
| 1740504600 | 364.86 | 2.18 | 0.60 | 364.86 | 364.86 | 364.86 | 0 |
| 1740418200 | 362.68 | -0.52 | -0.14 | 362.68 | 362.68 | 362.68 | 0 |
| 1740159000 | 363.2 | -1.96 | -0.54 | 363.2 | 363.2 | 363.2 | 0 |
| 1740072600 | 365.16 | -6.74 | -1.81 | 365.16 | 365.16 | 365.16 | 0 |
| 1739986200 | 371.9 | 0.72 | 0.19 | 371.9 | 371.9 | 371.9 | 0 |
| 1739899800 | 371.18 | 4.56 | 1.24 | 371.18 | 371.18 | 371.18 | 0 |
| 1739813400 | 366.62 | -1.75 | -0.48 | 366.62 | 366.62 | 366.62 | 0 |
| 1739554200 | 368.37 | 7.47 | 2.07 | 368.37 | 368.37 | 368.37 | 0 |
| 1739467800 | 360.9 | 1.85 | 0.52 | 360.9 | 360.9 | 360.9 | 0 |
| 1739381400 | 359.05 | 2.03 | 0.57 | 359.05 | 359.05 | 359.05 | 0 |
| 1739295000 | 357.02 | 1.96 | 0.55 | 357.02 | 357.02 | 357.02 | 0 |
| 1739208600 | 355.06 | -1.95 | -0.55 | 355.06 | 355.06 | 355.06 | 0 |
| 1738949400 | 357.01 | 5.09 | 1.45 | 357.01 | 357.01 | 357.01 | 0 |
| 1738863000 | 351.92 | 1.32 | 0.38 | 351.92 | 351.92 | 351.92 | 0 |
| 1738776600 | 350.6 | 1.22 | 0.35 | 350.6 | 350.6 | 350.6 | 0 |
| 1738690200 | 349.38 | -4.96 | -1.40 | 349.38 | 349.38 | 349.38 | 0 |
| 1738603800 | 354.34 | -0.12 | -0.03 | 354.34 | 354.34 | 354.34 | 0 |
| 1738344600 | 354.46 | 1.24 | 0.35 | 354.46 | 354.46 | 354.46 | 0 |
| 1738258200 | 353.22 | 3.14 | 0.90 | 353.22 | 353.22 | 353.22 | 0 |
| 1738171800 | 350.08 | 2.41 | 0.69 | 350.08 | 350.08 | 350.08 | 0 |
| 1738085400 | 347.67 | -1.98 | -0.57 | 347.67 | 347.67 | 347.67 | 0 |
| 1737999000 | 349.65 | -0.34 | -0.10 | 349.65 | 349.65 | 349.65 | 0 |
| 1737739800 | 349.99 | 2.52 | 0.73 | 349.99 | 349.99 | 349.99 | 0 |
| 1737653400 | 347.47 | 3.5 | 1.02 | 347.47 | 347.47 | 347.47 | 0 |
| 1737567000 | 343.97 | 0.82 | 0.24 | 343.97 | 343.97 | 343.97 | 0 |
| 1737480600 | 343.15 | 1.51 | 0.44 | 343.15 | 343.15 | 343.15 | 0 |
| 1737394200 | 341.64 | 3.93 | 1.16 | 341.64 | 341.64 | 341.64 | 0 |
| 1737135000 | 337.71 | 1.17 | 0.35 | 337.71 | 337.71 | 337.71 | 0 |
| 1737048600 | 336.54 | 4.78 | 1.44 | 336.54 | 336.54 | 336.54 | 0 |
| 1736962200 | 331.76 | 2.24 | 0.68 | 331.76 | 331.76 | 331.76 | 0 |
| 1736875800 | 329.52 | -1.5 | -0.45 | 329.52 | 329.52 | 329.52 | 0 |
| 1736789400 | 331.02 | -1.75 | -0.53 | 331.02 | 331.02 | 331.02 | 0 |
| 1736530200 | 332.77 | -0.19 | -0.06 | 332.77 | 332.77 | 332.77 | 0 |
| 1736443800 | 332.95999 | -0.14 | -0.04 | 332.95999 | 332.95999 | 332.95999 | 0 |
| 1736357400 | 333.1 | 1.94 | 0.59 | 333.1 | 333.1 | 333.1 | 0 |
| 1736271000 | 331.16 | 5.04 | 1.55 | 331.16 | 331.16 | 331.16 | 0 |
| 1736184600 | 326.12 | -2.19 | -0.67 | 326.12 | 326.12 | 326.12 | 0 |
| 1735925400 | 328.31 | 1.86 | 0.57 | 328.31 | 328.31 | 328.31 | 0 |
| 1735839000 | 326.45 | -1.38 | -0.42 | 326.45 | 326.45 | 326.45 | 0 |
| 1735579800 | 327.83 | 2.19 | 0.67 | 327.83 | 327.83 | 327.83 | 0 |
| 1735320600 | 325.64 | -0.65 | -0.20 | 325.64 | 325.64 | 325.64 | 0 |
| 1734975000 | 326.29 | -1.55 | -0.47 | 326.29 | 326.29 | 326.29 | 0 |
| 1734715800 | 327.83999 | -4.39 | -1.32 | 327.83999 | 327.83999 | 327.83999 | 0 |
| 1734629400 | 332.23 | -0.14 | -0.04 | 332.23 | 332.23 | 332.23 | 0 |
| 1734543000 | 332.37 | -1.26 | -0.38 | 332.37 | 332.37 | 332.37 | 0 |
| 1734456600 | 333.63 | -1.54 | -0.46 | 333.63 | 333.63 | 333.63 | 0 |
| 1734370200 | 335.17 | -0.27 | -0.08 | 335.17 | 335.17 | 335.17 | 0 |
| 1734111000 | 335.44 | 0.44 | 0.13 | 335.44 | 335.44 | 335.44 | 0 |
| 1734024600 | 335 | 1.15 | 0.34 | 335 | 335 | 335 | 0 |
| 1733938200 | 333.85 | -0.33 | -0.10 | 333.85 | 333.85 | 333.85 | 0 |
| 1733851800 | 334.18 | -0.51 | -0.15 | 334.18 | 334.18 | 334.18 | 0 |
| 1733765400 | 334.69 | 0.33 | 0.10 | 334.69 | 334.69 | 334.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
