DAXsubsector Chemicals Commodity Kurs (I2CA)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2143 | 2.29141494606 | 9.3523 | 9.6516 | 9.332 | 0 | 0 | IX |
| 4 | -0.9959 | -9.42863905325 | 10.5625 | 10.5895 | 9.332 | 0 | 0 | IX |
| 12 | -0.9853 | -9.33765482994 | 10.5519 | 10.8471 | 9.332 | 0 | 0 | IX |
| 26 | 0.1878 | 2.00238836525 | 9.3788 | 10.8471 | 9.317 | 0 | 0 | IX |
| 52 | 0.6259 | 7.00057042513 | 8.9407 | 10.8471 | 8.7602 | 0 | 0 | IX |
| 156 | -287.2234 | -96.7766434179 | 296.79 | 296.79 | 7.0384 | 0 | 0 | IX |
| 260 | -234.0934 | -96.0737913486 | 243.66 | 343.93 | 7.0384 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 9.5716 | 0.02 | 0.23 | 9.5818999 | 9.6516 | 9.5411 | 0 |
| 1742405400 | 9.5497 | 0.1 | 1.07 | 9.4793 | 9.573 | 9.471 | 0 |
| 1742319000 | 9.4483 | -0.07 | -0.72 | 9.5694 | 9.5944 | 9.4382 | 0 |
| 1742232600 | 9.5168 | -0.01 | -0.12 | 9.5448 | 9.566 | 9.5025 | 0 |
| 1741973400 | 9.5286 | 0.16 | 1.76 | 9.3523 | 9.5435 | 9.332 | 0 |
| 1741887000 | 9.3638 | -0.08 | -0.85 | 9.4632 | 9.4862 | 9.3553 | 0 |
| 1741800600 | 9.4445 | 0.04 | 0.40 | 9.4346 | 9.5379 | 9.3828 | 0 |
| 1741714200 | 9.4073 | -0.17 | -1.73 | 9.5201 | 9.5238 | 9.3976 | 0 |
| 1741627800 | 9.5725 | -0.05 | -0.55 | 9.7925 | 9.8089 | 9.5568 | 0 |
| 1741368600 | 9.6253 | -0.18 | -1.84 | 9.7314 | 9.771 | 9.6176999 | 0 |
| 1741282200 | 9.8059 | 0.03 | 0.28 | 9.9045 | 9.938 | 9.7532 | 0 |
| 1741195800 | 9.779 | -0.13 | -1.28 | 9.8612 | 9.875 | 9.7741 | 0 |
| 1741109400 | 9.906 | -0.3 | -2.89 | 10.0747 | 10.0843 | 9.8697 | 0 |
| 1741023000 | 10.2011 | -0.04 | -0.40 | 10.3386 | 10.3531 | 10.2005 | 0 |
| 1740763800 | 10.2422 | -0.07 | -0.63 | 10.1871 | 10.258 | 10.1437 | 0 |
| 1740677400 | 10.3073 | -0.04 | -0.34 | 10.2869 | 10.3782 | 10.2541 | 0 |
| 1740591000 | 10.3423 | 0.1 | 0.96 | 10.3007 | 10.3746 | 10.2876 | 0 |
| 1740504600 | 10.2436 | -0.17 | -1.67 | 10.3774 | 10.3826 | 10.219 | 0 |
| 1740418200 | 10.4174 | -0.1 | -0.99 | 10.4038 | 10.4584 | 10.3629 | 0 |
| 1740159000 | 10.5213 | -0.02 | -0.20 | 10.5625 | 10.5895 | 10.5146 | 0 |
| 1740072600 | 10.5427 | -0.12 | -1.12 | 10.6703 | 10.6704 | 10.5308 | 0 |
| 1739986200 | 10.6619 | 0.02 | 0.20 | 10.624 | 10.6634 | 10.6122 | 0 |
| 1739899800 | 10.6408 | 0.01 | 0.08 | 10.6282 | 10.6605 | 10.6181 | 0 |
| 1739813400 | 10.6326 | -0 | -0.05 | 10.6433 | 10.6532 | 10.6281 | 0 |
| 1739554200 | 10.6374 | -0.01 | -0.10 | 10.6691 | 10.6697 | 10.6225 | 0 |
| 1739467800 | 10.6476 | -0.01 | -0.09 | 10.6057 | 10.6736 | 10.6051 | 0 |
| 1739381400 | 10.6577 | -0.05 | -0.44 | 10.6775 | 10.7463 | 10.6233 | 0 |
| 1739295000 | 10.7048 | -0.02 | -0.20 | 10.7749 | 10.782 | 10.6781 | 0 |
| 1739208600 | 10.726 | 0.04 | 0.39 | 10.6458 | 10.7392 | 10.6312 | 0 |
| 1738949400 | 10.6844 | -0.02 | -0.15 | 10.716 | 10.7323 | 10.6673 | 0 |
| 1738863000 | 10.7006 | 0.13 | 1.20 | 10.6486 | 10.7455 | 10.6473 | 0 |
| 1738776600 | 10.5739 | -0.02 | -0.19 | 10.5841 | 10.5933 | 10.5205 | 0 |
| 1738690200 | 10.5945 | -0 | -0.02 | 10.5807 | 10.6038 | 10.5533 | 0 |
| 1738603800 | 10.5962 | -0.15 | -1.42 | 10.7754 | 10.7844 | 10.5183 | 0 |
| 1738344600 | 10.7491 | 0.11 | 1.02 | 10.6979 | 10.8026 | 10.6945 | 0 |
| 1738258200 | 10.6404 | -0.02 | -0.14 | 10.6271 | 10.6944 | 10.5964 | 0 |
| 1738171800 | 10.6554 | 0.01 | 0.13 | 10.6797 | 10.7267 | 10.6436 | 0 |
| 1738085400 | 10.6418 | 0.13 | 1.20 | 10.5919 | 10.6697 | 10.5672 | 0 |
| 1737999000 | 10.5156 | -0.22 | -2.05 | 10.7559 | 10.7576 | 10.468 | 0 |
| 1737739800 | 10.7362 | -0.08 | -0.71 | 10.8228 | 10.825 | 10.7236 | 0 |
| 1737653400 | 10.8131 | -0.03 | -0.25 | 10.8363 | 10.8471 | 10.7987 | 0 |
| 1737567000 | 10.8402 | 0.13 | 1.19 | 10.7588 | 10.8448 | 10.7087 | 0 |
| 1737480600 | 10.7131 | 0.03 | 0.30 | 10.7092 | 10.763 | 10.6851 | 0 |
| 1737394200 | 10.6811 | -0.12 | -1.07 | 10.7551 | 10.799 | 10.6585 | 0 |
| 1737135000 | 10.7969 | 0.16 | 1.51 | 10.6845 | 10.804 | 10.6467 | 0 |
| 1737048600 | 10.6364 | 0.01 | 0.08 | 10.6675 | 10.7259 | 10.6287 | 0 |
| 1736962200 | 10.6276 | 0.16 | 1.57 | 10.4618 | 10.6378 | 10.4008 | 0 |
| 1736875800 | 10.463 | 0.02 | 0.18 | 10.47 | 10.5689 | 10.4403 | 0 |
| 1736789400 | 10.444 | -0.02 | -0.15 | 10.5153 | 10.5481 | 10.4138 | 0 |
| 1736530200 | 10.4599 | -0.08 | -0.77 | 10.5456 | 10.6301 | 10.4088 | 0 |
| 1736443800 | 10.5407 | 0.05 | 0.46 | 10.5735 | 10.5885 | 10.5185 | 0 |
| 1736357400 | 10.4924 | 0.08 | 0.72 | 10.3794 | 10.5035 | 10.3776 | 0 |
| 1736271000 | 10.4173 | -0.1 | -0.97 | 10.4255 | 10.4809 | 10.3952 | 0 |
| 1736184600 | 10.5195 | 0.06 | 0.56 | 10.4503 | 10.5348 | 10.3687 | 0 |
| 1735925400 | 10.4614 | 0.01 | 0.08 | 10.3633 | 10.464 | 10.3496 | 0 |
| 1735839000 | 10.4526 | 0.1 | 0.98 | 10.2856 | 10.4883 | 10.2839 | 0 |
| 1735579800 | 10.3508 | -0.02 | -0.18 | 10.3907 | 10.4205 | 10.2391 | 0 |
| 1735320600 | 10.3692 | -0.01 | -0.11 | 10.5519 | 10.5741 | 10.3573 | 0 |
| 1734975000 | 10.3801 | -0.01 | -0.10 | 10.3375 | 10.386 | 10.3167 | 0 |
| 1734715800 | 10.3901 | 0.08 | 0.75 | 10.2712 | 10.3901 | 10.1752 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
