DAXsubsector Internet Performance (I1SA)
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 | 1.66 | 0.425204918033 | 390.4 | 390.4 | 382.1 | 0 | 0 | IX |
| 4 | 5.81 | 1.50420711974 | 386.25 | 410.34 | 368.81 | 0 | 0 | IX |
| 12 | 43.19 | 12.3799696162 | 348.87 | 418.64 | 348.87 | 0 | 0 | IX |
| 26 | 26.81 | 7.3401779603 | 365.25 | 421.97 | 348.87 | 0 | 0 | IX |
| 52 | 10.47 | 2.74378259388 | 381.59 | 435.51 | 329.97 | 0 | 0 | IX |
| 156 | -134.93 | -25.6039014023 | 526.99 | 570.34 | 266.24 | 0 | 0 | IX |
| 260 | -17.03 | -4.16289813977 | 409.09 | 776.8 | 266.24 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 382.1 | -8.3 | -2.13 | 382.1 | 382.1 | 382.1 | 0 |
| 1741800600 | 390.4 | 1.66 | 0.43 | 390.4 | 390.4 | 390.4 | 0 |
| 1741714200 | 388.74 | 0 | 0.00 | 388.74 | 388.74 | 388.74 | 0 |
| 1741627800 | 388.74 | -1.66 | -0.43 | 388.74 | 388.74 | 388.74 | 0 |
| 1741368600 | 390.4 | 1.66 | 0.43 | 390.4 | 390.4 | 390.4 | 0 |
| 1741282200 | 388.74 | 6.64 | 1.74 | 388.74 | 388.74 | 388.74 | 0 |
| 1741195800 | 382.1 | 13.29 | 3.60 | 382.1 | 382.1 | 382.1 | 0 |
| 1741109400 | 368.81 | -41.53 | -10.12 | 368.81 | 368.81 | 368.81 | 0 |
| 1741023000 | 410.34 | 13.29 | 3.35 | 410.34 | 410.34 | 410.34 | 0 |
| 1740763800 | 397.05 | 0.83 | 0.21 | 397.05 | 397.05 | 397.05 | 0 |
| 1740677400 | 396.22 | -7.47 | -1.85 | 396.22 | 396.22 | 396.22 | 0 |
| 1740591000 | 403.69 | 1.66 | 0.41 | 403.69 | 403.69 | 403.69 | 0 |
| 1740504600 | 402.03 | 1.66 | 0.41 | 402.03 | 402.03 | 402.03 | 0 |
| 1740418200 | 400.37 | 1.66 | 0.42 | 400.37 | 400.37 | 400.37 | 0 |
| 1740159000 | 398.71 | 1.66 | 0.42 | 398.71 | 398.71 | 398.71 | 0 |
| 1740072600 | 397.05 | 4.99 | 1.27 | 397.05 | 397.05 | 397.05 | 0 |
| 1739986200 | 392.06 | 4.98 | 1.29 | 392.06 | 392.06 | 392.06 | 0 |
| 1739899800 | 387.08 | -6.64 | -1.69 | 387.08 | 387.08 | 387.08 | 0 |
| 1739813400 | 393.72 | 7.47 | 1.93 | 393.72 | 393.72 | 393.72 | 0 |
| 1739554200 | 386.25 | 1.66 | 0.43 | 386.25 | 386.25 | 386.25 | 0 |
| 1739467800 | 384.59 | -11.63 | -2.94 | 384.59 | 384.59 | 384.59 | 0 |
| 1739381400 | 396.22 | -0.83 | -0.21 | 396.22 | 396.22 | 396.22 | 0 |
| 1739295000 | 397.05 | 2.49 | 0.63 | 397.05 | 397.05 | 397.05 | 0 |
| 1739208600 | 394.56 | 0 | 0.00 | 394.56 | 394.56 | 394.56 | 0 |
| 1738949400 | 394.56 | -4.15 | -1.04 | 394.56 | 394.56 | 394.56 | 0 |
| 1738863000 | 398.71 | 0 | 0.00 | 398.71 | 398.71 | 398.71 | 0 |
| 1738776600 | 398.71 | -6.64 | -1.64 | 398.71 | 398.71 | 398.71 | 0 |
| 1738690200 | 405.35 | -4.99 | -1.22 | 405.35 | 405.35 | 405.35 | 0 |
| 1738603800 | 410.34 | 0 | 0.00 | 410.34 | 410.34 | 410.34 | 0 |
| 1738344600 | 410.34 | -8.3 | -1.98 | 410.34 | 410.34 | 410.34 | 0 |
| 1738258200 | 418.64 | 19.93 | 5.00 | 418.64 | 418.64 | 418.64 | 0 |
| 1738171800 | 398.71 | -2.49 | -0.62 | 398.71 | 398.71 | 398.71 | 0 |
| 1738085400 | 401.2 | 4.15 | 1.05 | 401.2 | 401.2 | 401.2 | 0 |
| 1737999000 | 397.05 | -2.49 | -0.62 | 397.05 | 397.05 | 397.05 | 0 |
| 1737739800 | 399.54 | -9.14 | -2.24 | 399.54 | 399.54 | 399.54 | 0 |
| 1737653400 | 408.68 | 11.63 | 2.93 | 408.68 | 408.68 | 408.68 | 0 |
| 1737567000 | 397.05 | 0 | 0.00 | 397.05 | 397.05 | 397.05 | 0 |
| 1737480600 | 397.05 | 28.24 | 7.66 | 397.05 | 397.05 | 397.05 | 0 |
| 1737394200 | 368.81 | -3.32 | -0.89 | 368.81 | 368.81 | 368.81 | 0 |
| 1737135000 | 372.13 | -8.3 | -2.18 | 372.13 | 372.13 | 372.13 | 0 |
| 1737048600 | 380.43 | 10.79 | 2.92 | 380.43 | 380.43 | 380.43 | 0 |
| 1736962200 | 369.64 | 5.82 | 1.60 | 369.64 | 369.64 | 369.64 | 0 |
| 1736875800 | 363.82 | 14.12 | 4.04 | 363.82 | 363.82 | 363.82 | 0 |
| 1736789400 | 349.7 | -11.63 | -3.22 | 349.7 | 349.7 | 349.7 | 0 |
| 1736530200 | 361.33 | -7.48 | -2.03 | 361.33 | 361.33 | 361.33 | 0 |
| 1736443800 | 368.81 | 4.16 | 1.14 | 368.81 | 368.81 | 368.81 | 0 |
| 1736357400 | 364.65 | 0.83 | 0.23 | 364.65 | 364.65 | 364.65 | 0 |
| 1736271000 | 363.82 | -1.66 | -0.45 | 363.82 | 363.82 | 363.82 | 0 |
| 1736184600 | 365.48 | -2.49 | -0.68 | 365.48 | 365.48 | 365.48 | 0 |
| 1735925400 | 367.97 | -0.84 | -0.23 | 367.97 | 367.97 | 367.97 | 0 |
| 1735839000 | 368.81 | 5.82 | 1.60 | 368.81 | 368.81 | 368.81 | 0 |
| 1735579800 | 362.99 | -3.32 | -0.91 | 362.99 | 362.99 | 362.99 | 0 |
| 1735320600 | 366.31 | 9.13 | 2.56 | 366.31 | 366.31 | 366.31 | 0 |
| 1734975000 | 357.18 | 8.31 | 2.38 | 357.18 | 357.18 | 357.18 | 0 |
| 1734715800 | 348.87 | -9.97 | -2.78 | 348.87 | 348.87 | 348.87 | 0 |
| 1734629400 | 358.84 | -4.15 | -1.14 | 358.84 | 358.84 | 358.84 | 0 |
| 1734543000 | 362.99 | -4.15 | -1.13 | 362.99 | 362.99 | 362.99 | 0 |
| 1734456600 | 367.14 | 2.49 | 0.68 | 367.14 | 367.14 | 367.14 | 0 |
| 1734370200 | 364.65 | -5.82 | -1.57 | 364.65 | 364.65 | 364.65 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
