MDAX ESG (I1HZ)
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 | -16.14 | -1.52621227022 | 1057.52 | 1058.55 | 1024.35 | 0 | 0 | IX |
| 4 | -5.61 | -0.535821736597 | 1046.99 | 1071.43 | 1024.35 | 0 | 0 | IX |
| 12 | -38.34 | -3.55092060905 | 1079.72 | 1133.11 | 1024.35 | 0 | 0 | IX |
| 26 | -33.18 | -3.08777546158 | 1074.56 | 1133.11 | 1024.35 | 0 | 0 | IX |
| 52 | -119.36 | -10.2830952668 | 1160.74 | 1186.72 | 981.58 | 0 | 0 | IX |
| 156 | -142.06 | -12.0039883729 | 1183.44 | 1213.22 | 874.63 | 0 | 0 | IX |
| 260 | -142.06 | -12.0039883729 | 1183.44 | 1213.22 | 874.63 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 1041.38 | 4.31 | 0.42 | 1036.68 | 1044.97 | 1033.83 | 0 |
| 1721925000 | 1037.07 | -1.72 | -0.17 | 1034.56 | 1039.48 | 1025.27 | 0 |
| 1721838600 | 1038.79 | -7.42 | -0.71 | 1043.03 | 1046.6 | 1038.04 | 0 |
| 1721752200 | 1046.21 | -4.93 | -0.47 | 1053.25 | 1053.72 | 1043.32 | 0 |
| 1721665800 | 1051.14 | 3.83 | 0.37 | 1024.55 | 1058.55 | 1024.35 | 0 |
| 1721406600 | 1047.31 | -10.26 | -0.97 | 1057.52 | 1057.52 | 1044.77 | 0 |
| 1721320200 | 1057.57 | 2.6 | 0.25 | 1055.05 | 1064.68 | 1055.05 | 0 |
| 1721233800 | 1054.97 | 2.99 | 0.28 | 1051.98 | 1058.8 | 1045.81 | 0 |
| 1721147400 | 1051.98 | -6.09 | -0.58 | 1057.93 | 1057.93 | 1043.1199 | 0 |
| 1721061000 | 1058.07 | -10.92 | -1.02 | 1068.7 | 1068.7 | 1054.1199 | 0 |
| 1720801800 | 1068.99 | 6.35 | 0.60 | 1063.04 | 1071.43 | 1058.73 | 0 |
| 1720715400 | 1062.64 | 7.3 | 0.69 | 1055.33 | 1063.81 | 1049.85 | 0 |
| 1720629000 | 1055.34 | 11.08 | 1.06 | 1044.32 | 1056.8599 | 1044.32 | 0 |
| 1720542600 | 1044.26 | -11.46 | -1.09 | 1055.49 | 1055.49 | 1041.74 | 0 |
| 1720456200 | 1055.72 | -4.77 | -0.45 | 1060.4 | 1063.3 | 1054.75 | 0 |
| 1720197000 | 1060.49 | 5.03 | 0.48 | 1055.6 | 1067.51 | 1055.57 | 0 |
| 1720110600 | 1055.46 | 5.73 | 0.55 | 1049.73 | 1057.15 | 1049.73 | 0 |
| 1720024200 | 1049.73 | 9.74 | 0.94 | 1040.15 | 1051.85 | 1040.15 | 0 |
| 1719937800 | 1039.99 | -2.6 | -0.25 | 1042.51 | 1042.51 | 1031.52 | 0 |
| 1719851400 | 1042.59 | 3.3 | 0.32 | 1039.55 | 1054.55 | 1039.55 | 0 |
| 1719592200 | 1039.29 | -7.65 | -0.73 | 1046.99 | 1049.1099 | 1038.63 | 0 |
| 1719505800 | 1046.94 | 3.63 | 0.35 | 1043.39 | 1050.21 | 1042.85 | 0 |
| 1719419400 | 1043.31 | -3.5 | -0.33 | 1046.96 | 1055.18 | 1038.38 | 0 |
| 1719333000 | 1046.81 | -10.33 | -0.98 | 1057.15 | 1057.15 | 1042.7 | 0 |
| 1719246600 | 1057.14 | 18.63 | 1.79 | 1038.64 | 1058.04 | 1037.42 | 0 |
| 1718987400 | 1038.51 | -16.09 | -1.53 | 1054.24 | 1054.6199 | 1036.72 | 0 |
| 1718901000 | 1054.6 | 9.5 | 0.91 | 1045.13 | 1055.55 | 1043.31 | 0 |
| 1718814600 | 1045.1 | -3.99 | -0.38 | 1048.68 | 1048.68 | 1043.77 | 0 |
| 1718728200 | 1049.09 | 5.68 | 0.54 | 1043.57 | 1052.29 | 1043.57 | 0 |
| 1718641800 | 1043.41 | -12.93 | -1.22 | 1056.29 | 1062.22 | 1041.43 | 0 |
| 1718382600 | 1056.34 | -13.93 | -1.30 | 1070.52 | 1073.48 | 1051.17 | 0 |
| 1718296200 | 1070.27 | -29.05 | -2.64 | 1099.09 | 1099.09 | 1070.23 | 0 |
| 1718209800 | 1099.32 | 12.01 | 1.10 | 1087.54 | 1101 | 1083.68 | 0 |
| 1718123400 | 1087.31 | -10.34 | -0.94 | 1097.77 | 1099.43 | 1086.77 | 0 |
| 1718037000 | 1097.65 | -3.32 | -0.30 | 1096.15 | 1097.69 | 1094.27 | 0 |
| 1717777800 | 1100.97 | -9.02 | -0.81 | 1110.01 | 1110.64 | 1094.54 | 0 |
| 1717691400 | 1109.99 | 1.44 | 0.13 | 1108.59 | 1118.92 | 1107.24 | 0 |
| 1717605000 | 1108.55 | 7.42 | 0.67 | 1101.3599 | 1109.6199 | 1101.13 | 0 |
| 1717518600 | 1101.13 | -7.2 | -0.65 | 1108.33 | 1108.33 | 1094.84 | 0 |
| 1717432200 | 1108.33 | 8.82 | 0.80 | 1100.13 | 1109.85 | 1100.13 | 0 |
| 1717173000 | 1099.51 | -2.49 | -0.23 | 1102.03 | 1102.03 | 1093.96 | 0 |
| 1717086600 | 1102 | 8.53 | 0.78 | 1093.31 | 1102.57 | 1088.98 | 0 |
| 1717000200 | 1093.47 | -19.92 | -1.79 | 1113.39 | 1113.76 | 1093.02 | 0 |
| 1716913800 | 1113.39 | -5.62 | -0.50 | 1119.98 | 1127 | 1112.18 | 0 |
| 1716827400 | 1119.01 | 6.85 | 0.62 | 1112.1199 | 1119.7 | 1111.68 | 0 |
| 1716568200 | 1112.16 | -1.87 | -0.17 | 1113.99 | 1115.69 | 1105.31 | 0 |
| 1716481800 | 1114.03 | -0.95 | -0.09 | 1115.02 | 1121.14 | 1111.95 | 0 |
| 1716395400 | 1114.98 | -1.51 | -0.14 | 1116.58 | 1116.58 | 1109.1 | 0 |
| 1716309000 | 1116.49 | -10.62 | -0.94 | 1126.6099 | 1126.6099 | 1113.1099 | 0 |
| 1716222600 | 1127.1099 | 0.77 | 0.07 | 1126.6099 | 1131.56 | 1125.64 | 0 |
| 1715963400 | 1126.34 | -1.08 | -0.10 | 1127.35 | 1127.35 | 1121.3 | 0 |
| 1715877000 | 1127.42 | 0.42 | 0.04 | 1127.02 | 1133.1099 | 1126.69 | 0 |
| 1715790600 | 1127 | 10.27 | 0.92 | 1116.81 | 1132.63 | 1116.2 | 0 |
| 1715704200 | 1116.73 | 7.83 | 0.71 | 1109.1099 | 1118.92 | 1109 | 0 |
| 1715617800 | 1108.9 | 3.54 | 0.32 | 1105.31 | 1109.58 | 1103.83 | 0 |
| 1715358600 | 1105.3599 | 2.52 | 0.23 | 1103.16 | 1111.1 | 1103.16 | 0 |
| 1715272200 | 1102.84 | 3.14 | 0.29 | 1099.57 | 1104.56 | 1099.03 | 0 |
| 1715185800 | 1099.7 | 7.45 | 0.68 | 1092.29 | 1104.39 | 1092.29 | 0 |
| 1715099400 | 1092.25 | -0.2 | -0.02 | 1092.44 | 1096.65 | 1087.78 | 0 |
| 1715013000 | 1092.45 | 10.54 | 0.97 | 1082.24 | 1096.04 | 1082.24 | 0 |
| 1714753800 | 1081.91 | 2.39 | 0.22 | 1079.72 | 1095.15 | 1079.72 | 0 |
| 1714667400 | 1079.52 | 0.58 | 0.05 | 1079.01 | 1087.01 | 1076.93 | 0 |
| 1714494600 | 1078.94 | -1.89 | -0.17 | 1080.79 | 1085.79 | 1078.28 | 0 |
| 1714408200 | 1080.83 | 7.76 | 0.72 | 1073.26 | 1081.2 | 1073.26 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
