DAXsubsector Airlines Performance (I1LA)
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 | 0.0641 | 0.784328120794 | 8.1726 | 8.2561 | 8.1395 | 0 | 0 | IX |
| 4 | 0.1534 | 1.89773978449 | 8.0833 | 8.2561 | 8.0833 | 0 | 0 | IX |
| 12 | 0.0892 | 1.09481436023 | 8.1475 | 8.2561 | 7.7287 | 0 | 0 | IX |
| 26 | -0.3564 | -4.14751370285 | 8.5931 | 8.7114 | 7.7287 | 0 | 0 | IX |
| 52 | 0.2405 | 3.00767864736 | 7.9962 | 8.7114 | 7.703 | 0 | 0 | IX |
| 156 | -122.6933 | -93.7090811884 | 130.93 | 130.93 | 7.1075 | 0 | 0 | IX |
| 260 | -152.1433 | -94.8642598828 | 160.38 | 207.57 | 7.1075 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 8.2361 | 0.01 | 0.18 | 8.205 | 8.247 | 8.205 | 0 |
| 1742319000 | 8.2213999 | -0.02 | -0.23 | 8.2388 | 8.2401 | 8.1941 | 0 |
| 1742232600 | 8.2404 | 0.1 | 1.17 | 8.153 | 8.2449 | 8.153 | 0 |
| 1741973400 | 8.1449 | -0.04 | -0.44 | 8.1632 | 8.1669 | 8.1395 | 0 |
| 1741887000 | 8.1813 | -0 | -0.05 | 8.1725999 | 8.1843 | 8.1484 | 0 |
| 1741800600 | 8.1851 | 0.03 | 0.39 | 8.1447 | 8.1939 | 8.1399 | 0 |
| 1741714200 | 8.1535 | 0.01 | 0.18 | 8.1532 | 8.1813 | 8.1475 | 0 |
| 1741627800 | 8.1389 | -0.02 | -0.25 | 8.1472 | 8.2024 | 8.1373 | 0 |
| 1741368600 | 8.1588999 | 0.03 | 0.32 | 8.1402 | 8.2034 | 8.1402 | 0 |
| 1741282200 | 8.1328 | -0.01 | -0.07 | 8.1677 | 8.1677 | 8.1044 | 0 |
| 1741195800 | 8.1381 | -0.06 | -0.71 | 8.2561 | 8.2561 | 8.1341 | 0 |
| 1741109400 | 8.1966 | 0.01 | 0.13 | 8.182 | 8.2385 | 8.182 | 0 |
| 1741023000 | 8.1861 | 0.03 | 0.31 | 8.1723 | 8.1972 | 8.144 | 0 |
| 1740763800 | 8.1603999 | -0.01 | -0.15 | 8.1427 | 8.183 | 8.1427 | 0 |
| 1740677400 | 8.1725 | -0.05 | -0.55 | 8.1983 | 8.2101 | 8.168 | 0 |
| 1740591000 | 8.218 | 0.04 | 0.52 | 8.1728 | 8.2264 | 8.1519 | 0 |
| 1740504600 | 8.1753 | 0.04 | 0.44 | 8.1256 | 8.1941 | 8.1256 | 0 |
| 1740418200 | 8.1395 | -0.02 | -0.22 | 8.1572 | 8.166 | 8.1295 | 0 |
| 1740159000 | 8.1578 | 0.03 | 0.38 | 8.1405 | 8.1748999 | 8.1376 | 0 |
| 1740072600 | 8.1268 | 0.05 | 0.67 | 8.0833 | 8.1278 | 8.0833 | 0 |
| 1739986200 | 8.0727 | -0.13 | -1.64 | 8.2144 | 8.2144 | 8.0649 | 0 |
| 1739899800 | 8.2074 | 0 | 0.04 | 8.2083 | 8.2152999 | 8.1844 | 0 |
| 1739813400 | 8.2042 | -0.03 | -0.31 | 8.2204 | 8.2204 | 8.1761 | 0 |
| 1739554200 | 8.2296 | 0.05 | 0.58 | 8.2074 | 8.2456 | 8.2023 | 0 |
| 1739467800 | 8.1819 | 0.1 | 1.22 | 8.1376 | 8.1937 | 8.1179 | 0 |
| 1739381400 | 8.0833 | -0.02 | -0.19 | 8.1212 | 8.1212 | 8.0406 | 0 |
| 1739295000 | 8.099 | -0 | -0.03 | 8.077 | 8.099 | 8.0625 | 0 |
| 1739208600 | 8.1011 | -0 | -0.06 | 8.1117 | 8.1286 | 8.0982 | 0 |
| 1738949400 | 8.1057 | -0.04 | -0.45 | 8.148 | 8.1779 | 8.0991 | 0 |
| 1738863000 | 8.1422 | -0.05 | -0.65 | 8.1702999 | 8.1702999 | 8.0894 | 0 |
| 1738776600 | 8.1957 | 0.04 | 0.52 | 8.1607 | 8.2238 | 8.1607 | 0 |
| 1738690200 | 8.1531 | 0.05 | 0.59 | 8.1047 | 8.1549 | 8.0733 | 0 |
| 1738603800 | 8.105 | 0.02 | 0.22 | 7.9776 | 8.1224 | 7.9706 | 0 |
| 1738344600 | 8.0874 | 0.03 | 0.33 | 8.0437 | 8.0897 | 8.0297 | 0 |
| 1738258200 | 8.0604 | 0.04 | 0.55 | 8.0273 | 8.0803999 | 8.0273 | 0 |
| 1738171800 | 8.0164 | 0 | 0.02 | 8.0259 | 8.0558 | 8.0001 | 0 |
| 1738085400 | 8.0149 | -0.04 | -0.48 | 8.0328 | 8.0387 | 8.0114 | 0 |
| 1737999000 | 8.0536999 | 0 | 0.03 | 8.0096 | 8.0986 | 8.0096 | 0 |
| 1737739800 | 8.0513 | 0.08 | 1.02 | 7.9908 | 8.0519 | 7.9817 | 0 |
| 1737653400 | 7.9698 | 0.01 | 0.17 | 7.9464 | 7.9713 | 7.9294 | 0 |
| 1737567000 | 7.9566 | -0.01 | -0.14 | 7.9659 | 8.0062 | 7.9545 | 0 |
| 1737480600 | 7.9675 | 0.03 | 0.40 | 7.9131 | 7.9695 | 7.8903 | 0 |
| 1737394200 | 7.9356 | 0.08 | 1.03 | 7.8718 | 7.9557 | 7.8433 | 0 |
| 1737135000 | 7.855 | -0.03 | -0.35 | 7.8364 | 7.8882 | 7.8364 | 0 |
| 1737048600 | 7.8828 | 0.03 | 0.40 | 7.8575 | 7.8843 | 7.8145 | 0 |
| 1736962200 | 7.8517 | 0.08 | 1.00 | 7.8075 | 7.9115 | 7.7928 | 0 |
| 1736875800 | 7.7738 | 0 | 0.00 | 7.8026 | 7.8389 | 7.7501 | 0 |
| 1736789400 | 7.7737 | -0.04 | -0.49 | 7.7711 | 7.7767 | 7.7287 | 0 |
| 1736530200 | 7.8123 | -0.08 | -1.07 | 7.8929 | 7.903 | 7.8001 | 0 |
| 1736443800 | 7.8965 | -0.05 | -0.59 | 7.8801 | 7.9222 | 7.8536 | 0 |
| 1736357400 | 7.9437 | -0.12 | -1.54 | 8.0489 | 8.0489 | 7.9235 | 0 |
| 1736271000 | 8.068 | -0.03 | -0.40 | 8.1169 | 8.127 | 8.0504 | 0 |
| 1736184600 | 8.1003 | 0.08 | 0.94 | 8.0494 | 8.1212 | 8.0403 | 0 |
| 1735925400 | 8.025 | -0 | -0.00 | 8.0451 | 8.06 | 8.014 | 0 |
| 1735839000 | 8.0252 | -0.1 | -1.26 | 8.1279 | 8.1378 | 8.0229 | 0 |
| 1735579800 | 8.1275 | -0.03 | -0.35 | 8.1519999 | 8.1793 | 8.1241 | 0 |
| 1735320600 | 8.1558 | 0.01 | 0.13 | 8.1475 | 8.1682 | 8.0974 | 0 |
| 1734975000 | 8.1455 | -0.06 | -0.73 | 8.1883 | 8.193 | 8.1327 | 0 |
| 1734715800 | 8.2052 | 0.04 | 0.49 | 8.1356 | 8.2099 | 8.1321999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
