DAXsubsector Diversified Financial Performance (I1VA)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.65 | 1.76646103718 | 546.29 | 560.13 | 546.29 | 0 | 0 | IX |
| 4 | 26.5 | 5.00528860683 | 529.44 | 560.13 | 518.13 | 0 | 0 | IX |
| 12 | 75.65 | 15.7509004976 | 480.29 | 560.13 | 478.61 | 0 | 0 | IX |
| 26 | 129.15 | 30.2607839921 | 426.79 | 560.13 | 423.9 | 0 | 0 | IX |
| 52 | 148.34 | 36.3935230618 | 407.6 | 560.13 | 313.87 | 0 | 0 | IX |
| 156 | -80.82 | -12.6923801746 | 636.76 | 725.62 | 275.74 | 0 | 0 | IX |
| 260 | -95.94 | -14.7174326563 | 651.88 | 798.14 | 275.74 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 555.94 | -4.19 | -0.75 | 555.94 | 555.94 | 555.94 | 0 |
| 1721320200 | 560.13 | 6.98 | 1.26 | 560.13 | 560.13 | 560.13 | 0 |
| 1721233800 | 553.15 | 4.71 | 0.86 | 553.15 | 553.15 | 553.15 | 0 |
| 1721147400 | 548.44 | 2.15 | 0.39 | 548.44 | 548.44 | 548.44 | 0 |
| 1721061000 | 546.29 | -2.96 | -0.54 | 546.29 | 546.29 | 546.29 | 0 |
| 1720801800 | 549.25 | 2.75 | 0.50 | 549.25 | 549.25 | 549.25 | 0 |
| 1720715400 | 546.5 | 5.11 | 0.94 | 546.5 | 546.5 | 546.5 | 0 |
| 1720629000 | 541.39 | 5.39 | 1.01 | 541.39 | 541.39 | 541.39 | 0 |
| 1720542600 | 536 | -8.59 | -1.58 | 536 | 536 | 536 | 0 |
| 1720456200 | 544.59 | -1.12 | -0.21 | 544.59 | 544.59 | 544.59 | 0 |
| 1720197000 | 545.71 | 4.73 | 0.87 | 545.71 | 545.71 | 545.71 | 0 |
| 1720110600 | 540.98 | 0.77 | 0.14 | 540.98 | 540.98 | 540.98 | 0 |
| 1720024200 | 540.21 | 18.76 | 3.60 | 540.21 | 540.21 | 540.21 | 0 |
| 1719937800 | 521.45 | -2.53 | -0.48 | 521.45 | 521.45 | 521.45 | 0 |
| 1719851400 | 523.98 | 5.85 | 1.13 | 523.98 | 523.98 | 523.98 | 0 |
| 1719592200 | 518.13 | -6.95 | -1.32 | 518.13 | 518.13 | 518.13 | 0 |
| 1719505800 | 525.08 | 2.09 | 0.40 | 525.08 | 525.08 | 525.08 | 0 |
| 1719419400 | 522.99 | -6.1 | -1.15 | 522.99 | 522.99 | 522.99 | 0 |
| 1719333000 | 529.09 | -0.35 | -0.07 | 529.09 | 529.09 | 529.09 | 0 |
| 1719246600 | 529.44 | 6.46 | 1.24 | 529.44 | 529.44 | 529.44 | 0 |
| 1718987400 | 522.98 | -2.17 | -0.41 | 522.98 | 522.98 | 522.98 | 0 |
| 1718901000 | 525.15 | 13.1 | 2.56 | 525.15 | 525.15 | 525.15 | 0 |
| 1718814600 | 512.04999 | 10.62 | 2.12 | 512.04999 | 512.04999 | 512.04999 | 0 |
| 1718728200 | 501.43 | 8.67 | 1.76 | 501.43 | 501.43 | 501.43 | 0 |
| 1718641800 | 492.76 | 4.03 | 0.82 | 492.76 | 492.76 | 492.76 | 0 |
| 1718382600 | 488.73 | -12.82 | -2.56 | 488.73 | 488.73 | 488.73 | 0 |
| 1718296200 | 501.55 | -17.75 | -3.42 | 501.55 | 501.55 | 501.55 | 0 |
| 1718209800 | 519.29999 | 6.25 | 1.22 | 519.29999 | 519.29999 | 519.29999 | 0 |
| 1718123400 | 513.04999 | -6.3 | -1.21 | 513.04999 | 513.04999 | 513.04999 | 0 |
| 1718037000 | 519.35 | -1.42 | -0.27 | 519.35 | 519.35 | 519.35 | 0 |
| 1717777800 | 520.77 | -7.33 | -1.39 | 520.77 | 520.77 | 520.77 | 0 |
| 1717691400 | 528.1 | -4.69 | -0.88 | 528.1 | 528.1 | 528.1 | 0 |
| 1717605000 | 532.79 | 12.32 | 2.37 | 532.79 | 532.79 | 532.79 | 0 |
| 1717518600 | 520.47 | -7.75 | -1.47 | 520.47 | 520.47 | 520.47 | 0 |
| 1717432200 | 528.22 | -4.26 | -0.80 | 528.22 | 528.22 | 528.22 | 0 |
| 1717173000 | 532.48 | -8.42 | -1.56 | 532.48 | 532.48 | 532.48 | 0 |
| 1717086600 | 540.9 | 4.82 | 0.90 | 540.9 | 540.9 | 540.9 | 0 |
| 1717000200 | 536.08 | -17.58 | -3.18 | 536.08 | 536.08 | 536.08 | 0 |
| 1716913800 | 553.66 | -5.92 | -1.06 | 553.66 | 553.66 | 553.66 | 0 |
| 1716827400 | 559.58 | 6.97 | 1.26 | 559.58 | 559.58 | 559.58 | 0 |
| 1716568200 | 552.61 | 9.15 | 1.68 | 552.61 | 552.61 | 552.61 | 0 |
| 1716481800 | 543.46 | 5.19 | 0.96 | 543.46 | 543.46 | 543.46 | 0 |
| 1716395400 | 538.27 | -2.16 | -0.40 | 538.27 | 538.27 | 538.27 | 0 |
| 1716309000 | 540.42999 | -2.31 | -0.43 | 540.42999 | 540.42999 | 540.42999 | 0 |
| 1716222600 | 542.74 | 11.17 | 2.10 | 542.74 | 542.74 | 542.74 | 0 |
| 1715963400 | 531.57 | 1.6 | 0.30 | 531.57 | 531.57 | 531.57 | 0 |
| 1715877000 | 529.97 | 3.05 | 0.58 | 529.97 | 529.97 | 529.97 | 0 |
| 1715790600 | 526.91999 | 9.12 | 1.76 | 526.91999 | 526.91999 | 526.91999 | 0 |
| 1715704200 | 517.79999 | 3.84 | 0.75 | 517.79999 | 517.79999 | 517.79999 | 0 |
| 1715617800 | 513.96 | -2.49 | -0.48 | 513.96 | 513.96 | 513.96 | 0 |
| 1715358600 | 516.45 | 2.32 | 0.45 | 516.45 | 516.45 | 516.45 | 0 |
| 1715272200 | 514.13 | 4.48 | 0.88 | 514.13 | 514.13 | 514.13 | 0 |
| 1715185800 | 509.65 | -2.26 | -0.44 | 509.65 | 509.65 | 509.65 | 0 |
| 1715099400 | 511.91 | 12.27 | 2.46 | 511.91 | 511.91 | 511.91 | 0 |
| 1715013000 | 499.64 | 10.27 | 2.10 | 499.64 | 499.64 | 499.64 | 0 |
| 1714753800 | 489.37 | 7.4 | 1.54 | 489.37 | 489.37 | 489.37 | 0 |
| 1714667400 | 481.97 | 3.36 | 0.70 | 481.97 | 481.97 | 481.97 | 0 |
| 1714494600 | 478.61 | -1.68 | -0.35 | 478.61 | 478.61 | 478.61 | 0 |
| 1714408200 | 480.29 | -0.98 | -0.20 | 480.29 | 480.29 | 480.29 | 0 |
| 1714149000 | 481.27 | 9.91 | 2.10 | 481.27 | 481.27 | 481.27 | 0 |
| 1714062600 | 471.36 | -16.38 | -3.36 | 471.36 | 471.36 | 471.36 | 0 |
| 1713976200 | 487.74 | 0.24 | 0.05 | 487.74 | 487.74 | 487.74 | 0 |
| 1713889800 | 487.5 | 16.53 | 3.51 | 487.5 | 487.5 | 487.5 | 0 |
| 1713803400 | 470.97 | 4.25 | 0.91 | 470.97 | 470.97 | 470.97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
