DAXsubsector Logistics Kurs (I2LB)
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 | 1.515 | 0.871694608842 | 173.7994 | 175.4857 | 173.3565 | 0 | 0 | IX |
| 4 | 0.7158 | 0.409968923004 | 174.5986 | 175.6284 | 172.1854 | 0 | 0 | IX |
| 12 | 2.138 | 1.23457930757 | 173.1764 | 175.6284 | 171.3354 | 0 | 0 | IX |
| 26 | -1.3695 | -0.775113069159 | 176.6839 | 176.8654 | 171.266 | 0 | 0 | IX |
| 52 | 3.3012 | 1.91915504159 | 172.0132 | 179.2429 | 169.8315 | 0 | 0 | IX |
| 156 | -178.3856 | -50.4341532372 | 353.7 | 353.7 | 165.3484 | 0 | 0 | IX |
| 260 | -165.8856 | -48.6182883939 | 341.2 | 366.88 | 165.3484 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 175.35 | 0 | 0.00 | 175.35 | 175.35 | 175.35 | 0 |
| 1737480600 | 175.35 | 0.2 | 0.12 | 174.8457 | 175.35 | 174.6464 | 0 |
| 1737394200 | 175.1461 | 0.7 | 0.40 | 174.4467 | 175.4381 | 174.2858 | 0 |
| 1737135000 | 174.4467 | 0.52 | 0.30 | 173.9219 | 174.5641 | 173.6688 | 0 |
| 1737048600 | 173.9272 | 0.18 | 0.10 | 173.7994 | 174.0261 | 173.3565 | 0 |
| 1736962200 | 173.7514 | 0.42 | 0.24 | 173.3148 | 174.2211 | 173.2007 | 0 |
| 1736875800 | 173.33 | 0.3 | 0.18 | 173.2826 | 173.8086 | 173.1015 | 0 |
| 1736789400 | 173.0272 | -0.36 | -0.21 | 172.7513 | 173.1194 | 172.1854 | 0 |
| 1736530200 | 173.3912 | -0.47 | -0.27 | 173.725 | 174.1359 | 173.1554 | 0 |
| 1736443800 | 173.8612 | -0.11 | -0.07 | 173.8458 | 174.076 | 173.7519 | 0 |
| 1736357400 | 173.9749 | -0.59 | -0.34 | 174.4971 | 174.6824 | 173.6436 | 0 |
| 1736271000 | 174.5638 | 0.19 | 0.11 | 174.8742 | 175.0978 | 174.3152 | 0 |
| 1736184600 | 174.3764 | 0.68 | 0.39 | 173.9781 | 174.5036 | 173.6855 | 0 |
| 1735925400 | 173.7005 | -0.46 | -0.26 | 174.1898 | 174.2641 | 173.5524 | 0 |
| 1735839000 | 174.1614 | -1.03 | -0.59 | 174.4007 | 174.9204 | 173.7013 | 0 |
| 1735579800 | 175.1913 | 0.48 | 0.27 | 174.7899 | 175.6284 | 174.7384 | 0 |
| 1735320600 | 174.7156 | 0.57 | 0.32 | 174.5986 | 174.8695 | 174.1246 | 0 |
| 1734975000 | 174.15 | 0.63 | 0.37 | 173.4872 | 174.1872 | 173.3871 | 0 |
| 1734715800 | 173.5152 | 0.01 | 0.01 | 173.5245 | 173.7221 | 173.0726 | 0 |
| 1734629400 | 173.5058 | -0.94 | -0.54 | 173.8058 | 174.1111 | 173.3522 | 0 |
| 1734543000 | 174.4474 | -0.54 | -0.31 | 174.8598 | 175.0251 | 174.3122 | 0 |
| 1734456600 | 174.9923 | 0.07 | 0.04 | 175.4258 | 175.519 | 174.983 | 0 |
| 1734370200 | 174.9225 | 0.14 | 0.08 | 174.6197 | 175.1212 | 174.382 | 0 |
| 1734111000 | 174.7781 | 0.46 | 0.26 | 174.4665 | 175.1012 | 174.4525 | 0 |
| 1734024600 | 174.3171 | 0.54 | 0.31 | 173.647 | 174.936 | 173.619 | 0 |
| 1733938200 | 173.7818 | 0.18 | 0.10 | 173.8591 | 174.1447 | 173.6742 | 0 |
| 1733851800 | 173.6039 | -0.05 | -0.03 | 173.4003 | 173.6971 | 173.3208 | 0 |
| 1733765400 | 173.6567 | 0.24 | 0.14 | 173.7737 | 174.0702 | 173.5492 | 0 |
| 1733506200 | 173.4118 | -0.34 | -0.19 | 173.7937 | 173.8733 | 173.1712 | 0 |
| 1733419800 | 173.7468 | -0.3 | -0.17 | 174.2808 | 174.4659 | 173.6909 | 0 |
| 1733333400 | 174.0446 | -0.13 | -0.08 | 174.2209 | 174.5521 | 173.7329 | 0 |
| 1733247000 | 174.178 | 0.08 | 0.04 | 174.2832 | 174.5919 | 173.9602 | 0 |
| 1733160600 | 174.1004 | 0.14 | 0.08 | 173.8419 | 174.6059 | 173.7072 | 0 |
| 1732901400 | 173.9591 | 0.01 | 0.01 | 173.9998 | 174.0975 | 173.4796 | 0 |
| 1732815000 | 173.9461 | 0.53 | 0.31 | 173.5081 | 173.9928 | 173.4663 | 0 |
| 1732728600 | 173.415 | 0.38 | 0.22 | 172.9865 | 173.5267 | 172.6685 | 0 |
| 1732642200 | 173.0335 | 0.11 | 0.07 | 172.7894 | 173.5802 | 172.7429 | 0 |
| 1732555800 | 172.9195 | -0.09 | -0.05 | 173.2776 | 173.7334 | 172.9195 | 0 |
| 1732296600 | 173.0102 | 0.77 | 0.45 | 172.2436 | 173.3984 | 171.3354 | 0 |
| 1732210200 | 172.2436 | -0.31 | -0.18 | 172.5697 | 172.74 | 172.13 | 0 |
| 1732123800 | 172.5512 | -0.42 | -0.24 | 173.3453 | 173.3453 | 172.3145 | 0 |
| 1732037400 | 172.9749 | -0.38 | -0.22 | 173.2904 | 173.4602 | 172.6069 | 0 |
| 1731951000 | 173.3552 | -0.13 | -0.08 | 173.2729 | 173.3552 | 172.9849 | 0 |
| 1731691800 | 173.4894 | -0.42 | -0.24 | 173.6889 | 174.1352 | 173.2275 | 0 |
| 1731605400 | 173.9141 | 0.99 | 0.57 | 173.0755 | 173.9419 | 172.9587 | 0 |
| 1731519000 | 172.9236 | -0.21 | -0.12 | 173.1433 | 173.455 | 172.6615 | 0 |
| 1731432600 | 173.1349 | -0.45 | -0.26 | 173.5432 | 173.7279 | 173.0979 | 0 |
| 1731346200 | 173.5802 | 0.25 | 0.14 | 173.685 | 173.7743 | 173.0634 | 0 |
| 1731087000 | 173.3322 | -0.21 | -0.12 | 173.8168 | 173.8664 | 173.1906 | 0 |
| 1731000600 | 173.5383 | -0.05 | -0.03 | 173.7459 | 174.1543 | 173.4613 | 0 |
| 1730914200 | 173.5857 | -0.08 | -0.04 | 172.8964 | 174.0043 | 172.719 | 0 |
| 1730827800 | 173.6607 | 0.36 | 0.21 | 173.2848 | 173.7344 | 172.8903 | 0 |
| 1730741400 | 173.3033 | -0.67 | -0.38 | 173.7492 | 173.7538 | 173.2044 | 0 |
| 1730482200 | 173.9694 | 0.74 | 0.43 | 173.9438 | 174.2734 | 173.629 | 0 |
| 1730395800 | 173.2295 | -0.32 | -0.18 | 173.1764 | 173.6173 | 172.711 | 0 |
| 1730309400 | 173.5458 | -0.18 | -0.11 | 173.8291 | 174.1128 | 173.4734 | 0 |
| 1730223000 | 173.7296 | 0.14 | 0.08 | 173.5922 | 173.9314 | 173.3809 | 0 |
| 1730136600 | 173.5857 | -0.14 | -0.08 | 173.6149 | 173.9283 | 173.4945 | 0 |
| 1729873800 | 173.7261 | -0.16 | -0.09 | 173.8193 | 174.1358 | 173.6612 | 0 |
| 1729787400 | 173.8895 | 0.77 | 0.45 | 173.3971 | 173.8934 | 173.3854 | 0 |
| 1729701000 | 173.1167 | 0.07 | 0.04 | 173.241 | 173.6336 | 173.0404 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
