DAXsubsector Logistics Performance (I1LB)
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 | -0.0343 | -0.555978798243 | 6.1693 | 6.2506 | 6.1062 | 0 | 0 | IX |
| 4 | -0.1607 | -2.55253585781 | 6.2957 | 6.3081 | 6.1062 | 0 | 0 | IX |
| 12 | -0.0176 | -0.28605792673 | 6.1526 | 6.3332 | 6.1062 | 0 | 0 | IX |
| 26 | 0.3014 | 5.16662095447 | 5.8336 | 6.3332 | 5.8133 | 0 | 0 | IX |
| 52 | 0.286 | 4.88972473927 | 5.849 | 6.3332 | 5.7641 | 0 | 0 | IX |
| 156 | -650.175 | -99.065228322 | 656.31 | 656.31 | 5.5221 | 0 | 0 | IX |
| 260 | -505.625 | -98.8011958731 | 511.76 | 680.76 | 5.5221 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 6.135 | -0.03 | -0.50 | 6.1514 | 6.1729 | 6.1062 | 0 |
| 1741023000 | 6.1658 | -0.07 | -1.19 | 6.2365 | 6.2365 | 6.1586 | 0 |
| 1740763800 | 6.2398999 | 0.03 | 0.53 | 6.2286 | 6.2506 | 6.2276 | 0 |
| 1740677400 | 6.2073 | 0.05 | 0.77 | 6.1824 | 6.2157 | 6.176 | 0 |
| 1740591000 | 6.1597 | 0.01 | 0.20 | 6.1636 | 6.1888 | 6.1513 | 0 |
| 1740504600 | 6.1477 | -0.03 | -0.42 | 6.1693 | 6.1741 | 6.1421 | 0 |
| 1740418200 | 6.1734 | -0.01 | -0.18 | 6.1735 | 6.19 | 6.1668 | 0 |
| 1740159000 | 6.1847 | 0.02 | 0.36 | 6.1522 | 6.1971 | 6.1522 | 0 |
| 1740072600 | 6.1623 | -0.02 | -0.34 | 6.1687 | 6.1797 | 6.1604 | 0 |
| 1739986200 | 6.1830999 | -0.01 | -0.18 | 6.2051 | 6.2051 | 6.1698 | 0 |
| 1739899800 | 6.1941 | 0.01 | 0.16 | 6.1898 | 6.1948 | 6.1659 | 0 |
| 1739813400 | 6.1845 | -0.01 | -0.14 | 6.2048 | 6.2048 | 6.1703 | 0 |
| 1739554200 | 6.1931 | -0.05 | -0.76 | 6.2372 | 6.2378 | 6.1845 | 0 |
| 1739467800 | 6.2404 | -0.03 | -0.47 | 6.2388 | 6.2638999 | 6.2318 | 0 |
| 1739381400 | 6.2698 | -0.02 | -0.26 | 6.283 | 6.2965 | 6.2593 | 0 |
| 1739295000 | 6.2864 | -0.01 | -0.21 | 6.307 | 6.3080999 | 6.2817 | 0 |
| 1739208600 | 6.2998 | 0.01 | 0.14 | 6.2952 | 6.3071 | 6.2827 | 0 |
| 1738949400 | 6.2913 | 0.03 | 0.49 | 6.2671 | 6.2913 | 6.2574 | 0 |
| 1738863000 | 6.2606 | 0.03 | 0.49 | 6.2482 | 6.2666 | 6.241 | 0 |
| 1738776600 | 6.2303 | -0.02 | -0.31 | 6.2377 | 6.2557 | 6.227 | 0 |
| 1738690200 | 6.2493999 | -0.05 | -0.84 | 6.2957 | 6.2957 | 6.2358 | 0 |
| 1738603800 | 6.3023 | 0.07 | 1.06 | 6.3068 | 6.3332 | 6.2753 | 0 |
| 1738344600 | 6.2363 | 0.03 | 0.42 | 6.2201 | 6.2547 | 6.2201 | 0 |
| 1738258200 | 6.21 | 0.03 | 0.42 | 6.1747 | 6.2173 | 6.1586 | 0 |
| 1738171800 | 6.1841 | 0.01 | 0.19 | 6.1742 | 6.1987 | 6.1742 | 0 |
| 1738085400 | 6.1725 | 0.02 | 0.36 | 6.1908 | 6.1916 | 6.1649 | 0 |
| 1737999000 | 6.1501 | -0.01 | -0.20 | 6.1734 | 6.1955 | 6.1316 | 0 |
| 1737739800 | 6.1626 | -0.03 | -0.47 | 6.1761 | 6.1788999 | 6.147 | 0 |
| 1737653400 | 6.1917 | -0.01 | -0.17 | 6.1935 | 6.2087 | 6.1788999 | 0 |
| 1737567000 | 6.202 | 0 | 0.00 | 6.202 | 6.202 | 6.202 | 0 |
| 1737480600 | 6.202 | 0 | 0.02 | 6.2038 | 6.2281 | 6.1996 | 0 |
| 1737394200 | 6.2008 | -0.04 | -0.60 | 6.2263 | 6.2375999 | 6.1658 | 0 |
| 1737135000 | 6.2382 | 0.03 | 0.50 | 6.2150999 | 6.2484 | 6.2041 | 0 |
| 1737048600 | 6.2070999 | -0.01 | -0.21 | 6.2116 | 6.2137 | 6.165 | 0 |
| 1736962200 | 6.22 | 0.03 | 0.47 | 6.1725 | 6.2304 | 6.1609 | 0 |
| 1736875800 | 6.1907 | -0.04 | -0.70 | 6.2111 | 6.2222 | 6.1853 | 0 |
| 1736789400 | 6.2342 | -0 | -0.04 | 6.2308 | 6.2466 | 6.2078 | 0 |
| 1736530200 | 6.237 | 0.02 | 0.37 | 6.2162 | 6.2378 | 6.1695 | 0 |
| 1736443800 | 6.2137 | 0 | 0.05 | 6.2196999 | 6.221 | 6.2004 | 0 |
| 1736357400 | 6.2107 | 0.01 | 0.14 | 6.2253 | 6.2346 | 6.2025 | 0 |
| 1736271000 | 6.2023 | 0.01 | 0.14 | 6.1975 | 6.2237 | 6.1750999 | 0 |
| 1736184600 | 6.1936 | -0.04 | -0.71 | 6.2264 | 6.2268 | 6.1685 | 0 |
| 1735925400 | 6.2377 | -0.06 | -0.89 | 6.2703 | 6.2749 | 6.2346 | 0 |
| 1735839000 | 6.2938 | 0.05 | 0.76 | 6.233 | 6.2938 | 6.1983 | 0 |
| 1735579800 | 6.2462 | 0.05 | 0.81 | 6.2001 | 6.2535 | 6.188 | 0 |
| 1735320600 | 6.196 | -0.01 | -0.10 | 6.2107 | 6.2107 | 6.1816 | 0 |
| 1734975000 | 6.2021 | 0.02 | 0.31 | 6.1952999 | 6.2141 | 6.1697 | 0 |
| 1734715800 | 6.183 | -0.03 | -0.41 | 6.2038 | 6.2178 | 6.1769999 | 0 |
| 1734629400 | 6.2085 | 0.01 | 0.11 | 6.2362 | 6.2362 | 6.1937 | 0 |
| 1734543000 | 6.2016 | -0.01 | -0.13 | 6.2055 | 6.2102 | 6.1928 | 0 |
| 1734456600 | 6.2096 | 0.02 | 0.28 | 6.2147 | 6.2355 | 6.2096 | 0 |
| 1734370200 | 6.1921 | -0 | -0.02 | 6.1847 | 6.211 | 6.1689 | 0 |
| 1734111000 | 6.1936 | 0.04 | 0.57 | 6.1935 | 6.2154999 | 6.1883 | 0 |
| 1734024600 | 6.1582 | 0 | 0.07 | 6.1477 | 6.2189 | 6.1458 | 0 |
| 1733938200 | 6.1537 | -0.03 | -0.40 | 6.1988 | 6.2032999 | 6.1527 | 0 |
| 1733851800 | 6.1787 | 0.04 | 0.59 | 6.1525999 | 6.1818 | 6.1396 | 0 |
| 1733765400 | 6.1424 | 0 | 0.03 | 6.1548 | 6.1705 | 6.133 | 0 |
| 1733506200 | 6.1406 | -0.02 | -0.27 | 6.1496 | 6.1602 | 6.1148 | 0 |
| 1733419800 | 6.157 | -0.05 | -0.76 | 6.2031 | 6.2152 | 6.1528 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
