MDAX ESG NR (I1HY)
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 | -0.84 | -0.0763566948459 | 1100.1 | 1142.82 | 1096.66 | 0 | 0 | IX |
| 4 | 49.14 | 4.67946520398 | 1050.12 | 1142.82 | 1041.65 | 0 | 0 | IX |
| 12 | 33.35 | 3.12878197972 | 1065.91 | 1142.82 | 990.56 | 0 | 0 | IX |
| 26 | 102.39 | 10.2711486954 | 996.87 | 1142.82 | 990.56 | 0 | 0 | IX |
| 52 | 50.27 | 4.79222871524 | 1048.99 | 1142.82 | 937.87 | 0 | 0 | IX |
| 156 | -57.49 | -4.96995893668 | 1156.75 | 1185.69 | 853.95 | 0 | 0 | IX |
| 260 | -57.49 | -4.96995893668 | 1156.75 | 1185.69 | 853.95 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 1134.21 | 21.75 | 1.96 | 1115.69 | 1142.82 | 1114.43 | 0 |
| 1740763800 | 1112.46 | -9.63 | -0.86 | 1116.6099 | 1116.6099 | 1106.15 | 0 |
| 1740677400 | 1122.09 | -5.94 | -0.53 | 1122.1099 | 1125.65 | 1109.97 | 0 |
| 1740591000 | 1128.03 | 16.53 | 1.49 | 1115.32 | 1131.21 | 1114.93 | 0 |
| 1740504600 | 1111.5 | 8.24 | 0.75 | 1100.1 | 1119.8 | 1098.7 | 0 |
| 1740418200 | 1103.26 | 17.42 | 1.60 | 1095.58 | 1113.04 | 1092.77 | 0 |
| 1740159000 | 1085.84 | 6.33 | 0.59 | 1083.91 | 1093.18 | 1080.06 | 0 |
| 1740072600 | 1079.51 | -6.72 | -0.62 | 1091.6 | 1098.92 | 1078.72 | 0 |
| 1739986200 | 1086.23 | -27.82 | -2.50 | 1113.57 | 1114.65 | 1084.38 | 0 |
| 1739899800 | 1114.05 | 6.27 | 0.57 | 1110.08 | 1119.98 | 1101.66 | 0 |
| 1739813400 | 1107.78 | 14.96 | 1.37 | 1092.24 | 1109.99 | 1090.75 | 0 |
| 1739554200 | 1092.82 | -8.87 | -0.81 | 1099.8599 | 1100.07 | 1091.73 | 0 |
| 1739467800 | 1101.69 | 18.45 | 1.70 | 1090.21 | 1103 | 1090.17 | 0 |
| 1739381400 | 1083.24 | -1.61 | -0.15 | 1087.57 | 1092.4 | 1078.45 | 0 |
| 1739295000 | 1084.85 | -3.24 | -0.30 | 1085.98 | 1086.77 | 1080.07 | 0 |
| 1739208600 | 1088.09 | 11.79 | 1.10 | 1077.58 | 1088.5 | 1076.76 | 0 |
| 1738949400 | 1076.3 | -2.53 | -0.23 | 1079.53 | 1085.47 | 1075.64 | 0 |
| 1738863000 | 1078.83 | 19.35 | 1.83 | 1063.23 | 1078.83 | 1062.6199 | 0 |
| 1738776600 | 1059.48 | 8.92 | 0.85 | 1049.03 | 1059.48 | 1044.71 | 0 |
| 1738690200 | 1050.56 | 0.81 | 0.08 | 1050.1199 | 1053.71 | 1041.65 | 0 |
| 1738603800 | 1049.75 | -14.83 | -1.39 | 1042.53 | 1049.75 | 1035.77 | 0 |
| 1738344600 | 1064.58 | -0.25 | -0.02 | 1065.47 | 1068.35 | 1062.32 | 0 |
| 1738258200 | 1064.83 | 20.5 | 1.96 | 1046.69 | 1064.83 | 1046.4 | 0 |
| 1738171800 | 1044.33 | -0.35 | -0.03 | 1047.71 | 1051.7 | 1044.05 | 0 |
| 1738085400 | 1044.68 | 6.54 | 0.63 | 1037.99 | 1047.35 | 1035.52 | 0 |
| 1737999000 | 1038.14 | -0.09 | -0.01 | 1032.95 | 1040.53 | 1027.68 | 0 |
| 1737739800 | 1038.23 | 6.18 | 0.60 | 1036.73 | 1045.13 | 1034.6199 | 0 |
| 1737653400 | 1032.05 | -7.37 | -0.71 | 1039.94 | 1039.94 | 1029.98 | 0 |
| 1737567000 | 1039.42 | 4.57 | 0.44 | 1036.71 | 1040.34 | 1035.41 | 0 |
| 1737480600 | 1034.85 | 4.72 | 0.46 | 1027.3599 | 1035.96 | 1025.97 | 0 |
| 1737394200 | 1030.13 | 7.07 | 0.69 | 1023.48 | 1031.97 | 1018.12 | 0 |
| 1737135000 | 1023.06 | 12.28 | 1.21 | 1014.13 | 1023.15 | 1013.72 | 0 |
| 1737048600 | 1010.78 | -1.41 | -0.14 | 1016.05 | 1018.97 | 1005.7 | 0 |
| 1736962200 | 1012.19 | 17.82 | 1.79 | 997.5 | 1015.29 | 997.5 | 0 |
| 1736875800 | 994.37 | 1.86 | 0.19 | 997.23 | 1004.23 | 994.37 | 0 |
| 1736789400 | 992.51 | -12.91 | -1.28 | 1002.7 | 1002.83 | 990.56 | 0 |
| 1736530200 | 1005.42 | -7.38 | -0.73 | 1012.91 | 1014.94 | 1004.09 | 0 |
| 1736443800 | 1012.8 | -1.55 | -0.15 | 1011.79 | 1015.35 | 1010.37 | 0 |
| 1736357400 | 1014.35 | -11.73 | -1.14 | 1025.98 | 1028.59 | 1010.29 | 0 |
| 1736271000 | 1026.08 | 0.83 | 0.08 | 1027.01 | 1033 | 1021.68 | 0 |
| 1736184600 | 1025.25 | 9.12 | 0.90 | 1018.63 | 1031.96 | 1018.63 | 0 |
| 1735925400 | 1016.13 | -9.93 | -0.97 | 1026.3 | 1027.39 | 1015.8 | 0 |
| 1735839000 | 1026.06 | 4.42 | 0.43 | 1022.62 | 1028.09 | 1020.16 | 0 |
| 1735579800 | 1021.64 | -3.82 | -0.37 | 1022.5 | 1023.52 | 1019.16 | 0 |
| 1735320600 | 1025.46 | 2.71 | 0.26 | 1022.5 | 1028.3699 | 1019.8 | 0 |
| 1734975000 | 1022.75 | 6.33 | 0.62 | 1015.41 | 1022.75 | 1012.46 | 0 |
| 1734715800 | 1016.42 | 3.66 | 0.36 | 1007.21 | 1017.56 | 1001.07 | 0 |
| 1734629400 | 1012.76 | -18.63 | -1.81 | 1021.05 | 1021.91 | 1011.32 | 0 |
| 1734543000 | 1031.39 | -2.87 | -0.28 | 1035.38 | 1037.06 | 1031.01 | 0 |
| 1734456600 | 1034.26 | -9.58 | -0.92 | 1039.99 | 1041.79 | 1034.01 | 0 |
| 1734370200 | 1043.84 | -10.8 | -1.02 | 1053.04 | 1053.47 | 1039.03 | 0 |
| 1734111000 | 1054.64 | -10.83 | -1.02 | 1064.63 | 1066.57 | 1054.6 | 0 |
| 1734024600 | 1065.47 | -4.07 | -0.38 | 1070.91 | 1073.8599 | 1064.65 | 0 |
| 1733938200 | 1069.54 | 1.91 | 0.18 | 1068.3 | 1071.2 | 1059.64 | 0 |
| 1733851800 | 1067.63 | -2.76 | -0.26 | 1065.91 | 1071.14 | 1064.6099 | 0 |
| 1733765400 | 1070.39 | -5.24 | -0.49 | 1079.3699 | 1080.15 | 1068.06 | 0 |
| 1733506200 | 1075.63 | 6.18 | 0.58 | 1069.8 | 1077.25 | 1069.8 | 0 |
| 1733419800 | 1069.45 | 13.25 | 1.25 | 1055.71 | 1070.26 | 1055.58 | 0 |
| 1733333400 | 1056.2 | 14.07 | 1.35 | 1043.93 | 1056.33 | 1043.93 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
