DAXsubsector Logistics Performance (I1LB)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0202 | -0.336369540239 | 6.0053 | 6.0573 | 5.9338 | 0 | 0 | IX |
| 4 | -0.0153 | -0.254983001133 | 6.0004 | 6.0573 | 5.9338 | 0 | 0 | IX |
| 12 | -0.0473 | -0.784099197666 | 6.0324 | 6.0832 | 5.8707 | 0 | 0 | IX |
| 26 | 0.1982 | 3.42497710346 | 5.7869 | 6.1231 | 5.7267 | 0 | 0 | IX |
| 52 | 0.3795 | 6.77001569859 | 5.6056 | 6.1231 | 5.5221 | 0 | 0 | IX |
| 156 | -650.3249 | -99.0880681385 | 656.31 | 656.31 | 5.5221 | 0 | 0 | IX |
| 260 | -550.5449 | -98.9245683072 | 556.53 | 680.76 | 5.5221 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 5.9872 | 0 | 0.01 | 6.0038 | 6.0068 | 5.9859 | 0 |
| 1721320200 | 5.9866 | 0.01 | 0.16 | 5.97 | 5.9866 | 5.9338 | 0 |
| 1721233800 | 5.9771 | -0.06 | -1.00 | 6.0263 | 6.0372 | 5.9657 | 0 |
| 1721147400 | 6.0372 | 0.02 | 0.26 | 6.0214 | 6.0573 | 6.0214 | 0 |
| 1721061000 | 6.0214 | 0.02 | 0.33 | 6.0053 | 6.0237999 | 6 | 0 |
| 1720801800 | 6.0013 | -0.01 | -0.13 | 6.023 | 6.0231 | 5.993 | 0 |
| 1720715400 | 6.0092 | -0.01 | -0.10 | 6.0197 | 6.0226 | 5.9664 | 0 |
| 1720629000 | 6.0153 | 0.03 | 0.42 | 5.9846 | 6.0234 | 5.9778 | 0 |
| 1720542600 | 5.9898999 | -0.01 | -0.13 | 6.0056 | 6.0064 | 5.9856 | 0 |
| 1720456200 | 5.9974 | 0 | 0.01 | 5.9763 | 6.001 | 5.9634 | 0 |
| 1720197000 | 5.9966 | 0.01 | 0.17 | 5.9783 | 6.0014 | 5.978 | 0 |
| 1720110600 | 5.9862 | -0.01 | -0.14 | 6.0111 | 6.0167 | 5.9849 | 0 |
| 1720024200 | 5.9944 | -0.01 | -0.13 | 6.0053 | 6.0164 | 5.966 | 0 |
| 1719937800 | 6.0021 | 0 | 0.01 | 6.0033 | 6.0188 | 5.9976 | 0 |
| 1719851400 | 6.0016999 | -0.01 | -0.15 | 6.0091 | 6.0098 | 5.9814 | 0 |
| 1719592200 | 6.0108 | -0.01 | -0.13 | 6.0279 | 6.0418 | 6.0028 | 0 |
| 1719505800 | 6.0187 | 0.01 | 0.15 | 6.0065 | 6.0204 | 5.9874 | 0 |
| 1719419400 | 6.0094 | 0 | 0.06 | 6.018 | 6.0255 | 6.0032 | 0 |
| 1719333000 | 6.006 | 0.01 | 0.19 | 5.987 | 6.0154 | 5.987 | 0 |
| 1719246600 | 5.9944 | -0.01 | -0.15 | 6.0004 | 6.0119 | 5.9863 | 0 |
| 1718987400 | 6.0035 | 0.02 | 0.38 | 5.9888 | 6.0166 | 5.9888 | 0 |
| 1718901000 | 5.9805 | 0.05 | 0.76 | 5.9342 | 5.9865 | 5.9311 | 0 |
| 1718814600 | 5.9353999 | -0.01 | -0.15 | 5.9482 | 5.9584 | 5.926 | 0 |
| 1718728200 | 5.9442 | -0.04 | -0.64 | 5.9681 | 5.9726 | 5.9292999 | 0 |
| 1718641800 | 5.9825 | -0.02 | -0.33 | 6.0054 | 6.0064 | 5.9805 | 0 |
| 1718382600 | 6.0021 | 0.04 | 0.71 | 5.9633 | 6.0209 | 5.9627 | 0 |
| 1718296200 | 5.9597 | 0.04 | 0.60 | 5.9506 | 5.9692 | 5.9315 | 0 |
| 1718209800 | 5.9244 | -0.02 | -0.25 | 5.93 | 5.9427 | 5.8707 | 0 |
| 1718123400 | 5.9394 | 0.03 | 0.53 | 5.905 | 5.9439 | 5.9029999 | 0 |
| 1718037000 | 5.9083 | -0.02 | -0.28 | 5.9338 | 5.9338 | 5.8976 | 0 |
| 1717777800 | 5.9248 | 0 | 0.03 | 5.904 | 5.9304 | 5.8761 | 0 |
| 1717691400 | 5.9233 | -0.02 | -0.42 | 5.9351 | 5.9366 | 5.8815 | 0 |
| 1717605000 | 5.9481 | 0.04 | 0.62 | 5.9238 | 5.9581 | 5.9179 | 0 |
| 1717518600 | 5.9113 | -0.01 | -0.23 | 5.9294 | 5.9468 | 5.9061 | 0 |
| 1717432200 | 5.9247 | -0.03 | -0.47 | 5.9464 | 5.9635999 | 5.9241 | 0 |
| 1717173000 | 5.9526 | 0.01 | 0.09 | 5.9522 | 5.9635999 | 5.936 | 0 |
| 1717086600 | 5.9471999 | -0.05 | -0.87 | 5.9844 | 6.0007 | 5.9419 | 0 |
| 1717000200 | 5.9995 | -0.03 | -0.42 | 6.0328 | 6.0345 | 5.9313 | 0 |
| 1716913800 | 6.0247 | -0.02 | -0.31 | 6.0344 | 6.0526 | 6.0211 | 0 |
| 1716827400 | 6.0432 | -0 | -0.07 | 6.0516 | 6.055 | 6.0406 | 0 |
| 1716568200 | 6.0473 | 0 | 0.08 | 6.0477 | 6.0578 | 6.0364 | 0 |
| 1716481800 | 6.0423 | -0.02 | -0.35 | 6.0712 | 6.0832 | 6.027 | 0 |
| 1716395400 | 6.0637 | 0.01 | 0.11 | 6.0628 | 6.0732 | 6.0441 | 0 |
| 1716309000 | 6.0569 | 0.02 | 0.37 | 6.0355 | 6.0593 | 6.0352 | 0 |
| 1716222600 | 6.0345 | 0 | 0.06 | 6.0401 | 6.0464 | 6.0216 | 0 |
| 1715963400 | 6.031 | -0.01 | -0.11 | 6.053 | 6.0555 | 6.026 | 0 |
| 1715877000 | 6.0376 | -0 | -0.00 | 6.0221 | 6.0448 | 6.0194 | 0 |
| 1715790600 | 6.0378 | 0.03 | 0.52 | 5.9997 | 6.0477999 | 5.9997 | 0 |
| 1715704200 | 6.0066 | -0.02 | -0.35 | 6.0325 | 6.0458999 | 6.005 | 0 |
| 1715617800 | 6.0275999 | 0.01 | 0.18 | 6.017 | 6.0317999 | 6.0145 | 0 |
| 1715358600 | 6.0167 | -0.01 | -0.21 | 6.026 | 6.0452 | 6.0093 | 0 |
| 1715272200 | 6.0293 | -0.02 | -0.34 | 6.0556 | 6.0556 | 6.0236 | 0 |
| 1715185800 | 6.0499 | -0.01 | -0.18 | 6.0726 | 6.0740999 | 6.0479 | 0 |
| 1715099400 | 6.0607 | 0.05 | 0.78 | 6.0252 | 6.0641999 | 6.0252 | 0 |
| 1715013000 | 6.014 | 0.01 | 0.12 | 6.0169 | 6.0188 | 6.0021 | 0 |
| 1714753800 | 6.0068 | -0.03 | -0.48 | 6.0107 | 6.0298999 | 5.9586 | 0 |
| 1714667400 | 6.0355 | -0.02 | -0.37 | 6.0195 | 6.0494 | 6.0195 | 0 |
| 1714494600 | 6.0582 | 0.02 | 0.39 | 6.0434 | 6.0618999 | 6.023 | 0 |
| 1714408200 | 6.0345 | -0.01 | -0.15 | 6.0324 | 6.0549 | 6.0235 | 0 |
| 1714149000 | 6.0433 | 0.03 | 0.52 | 6.0058 | 6.0464 | 6.0008 | 0 |
| 1714062600 | 6.0122 | -0.02 | -0.34 | 6.0249 | 6.0358 | 6.0071 | 0 |
| 1713976200 | 6.033 | -0.01 | -0.16 | 6.0585 | 6.0609 | 6.017 | 0 |
| 1713889800 | 6.0425 | 0 | 0.05 | 6.045 | 6.0688 | 6.0226 | 0 |
| 1713803400 | 6.0394 | 0.01 | 0.22 | 6.0399 | 6.0592 | 6.0282 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
