DAXsubsector Pharmaceuticals Kurs (I2PA)
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 | -0.47 | -0.27939602901 | 168.22 | 168.96 | 166.09 | 0 | 0 | IX |
| 4 | 6.84 | 4.25082344168 | 160.91 | 177.69 | 160.37 | 0 | 0 | IX |
| 12 | 15.59 | 10.2457939012 | 152.16 | 177.69 | 151.8 | 0 | 0 | IX |
| 26 | -30.31 | -15.303443401 | 198.06 | 209.82 | 151.8 | 0 | 0 | IX |
| 52 | -24.25 | -12.6302083333 | 192 | 209.82 | 151.8 | 0 | 0 | IX |
| 156 | -155.84 | -48.1597082728 | 323.59 | 374.39 | 151.8 | 0 | 0 | IX |
| 260 | -74.42 | -30.7304785894 | 242.17 | 374.39 | 151.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 166.09 | -0.35 | -0.21 | 166.09 | 166.09 | 166.09 | 0 |
| 1741800600 | 166.44 | -2.52 | -1.49 | 166.44 | 166.44 | 166.44 | 0 |
| 1741714200 | 168.96 | 0.04 | 0.02 | 168.96 | 168.96 | 168.96 | 0 |
| 1741627800 | 168.92 | 0.7 | 0.42 | 168.92 | 168.92 | 168.92 | 0 |
| 1741368600 | 168.22 | -9.47 | -5.33 | 168.22 | 168.22 | 168.22 | 0 |
| 1741282200 | 177.69 | 3.65 | 2.10 | 177.69 | 177.69 | 177.69 | 0 |
| 1741195800 | 174.04 | 5.31 | 3.15 | 174.04 | 174.04 | 174.04 | 0 |
| 1741109400 | 168.73 | -4.04 | -2.34 | 168.73 | 168.73 | 168.73 | 0 |
| 1741023000 | 172.77 | 6.53 | 3.93 | 172.77 | 172.77 | 172.77 | 0 |
| 1740763800 | 166.24 | 0.26 | 0.16 | 166.24 | 166.24 | 166.24 | 0 |
| 1740677400 | 165.97999 | -2.01 | -1.20 | 165.97999 | 165.97999 | 165.97999 | 0 |
| 1740591000 | 167.99 | 1.36 | 0.82 | 167.99 | 167.99 | 167.99 | 0 |
| 1740504600 | 166.63 | 1.43 | 0.87 | 166.63 | 166.63 | 166.63 | 0 |
| 1740418200 | 165.19999 | 1.81 | 1.11 | 165.19999 | 165.19999 | 165.19999 | 0 |
| 1740159000 | 163.38999 | 1.02 | 0.63 | 163.38999 | 163.38999 | 163.38999 | 0 |
| 1740072600 | 162.37 | 2 | 1.25 | 162.37 | 162.37 | 162.37 | 0 |
| 1739986200 | 160.37 | -1.78 | -1.10 | 160.37 | 160.37 | 160.37 | 0 |
| 1739899800 | 162.15 | 1.38 | 0.86 | 162.15 | 162.15 | 162.15 | 0 |
| 1739813400 | 160.77 | -0.14 | -0.09 | 160.77 | 160.77 | 160.77 | 0 |
| 1739554200 | 160.91 | -1.44 | -0.89 | 160.91 | 160.91 | 160.91 | 0 |
| 1739467800 | 162.35 | 3.86 | 2.44 | 162.35 | 162.35 | 162.35 | 0 |
| 1739381400 | 158.49 | 0.55 | 0.35 | 158.49 | 158.49 | 158.49 | 0 |
| 1739295000 | 157.94 | -1 | -0.63 | 157.94 | 157.94 | 157.94 | 0 |
| 1739208600 | 158.94 | -2.43 | -1.51 | 158.94 | 158.94 | 158.94 | 0 |
| 1738949400 | 161.37 | -2.23 | -1.36 | 161.37 | 161.37 | 161.37 | 0 |
| 1738863000 | 163.6 | 1.3 | 0.80 | 163.6 | 163.6 | 163.6 | 0 |
| 1738776600 | 162.3 | -0.64 | -0.39 | 162.3 | 162.3 | 162.3 | 0 |
| 1738690200 | 162.94 | -0.96 | -0.59 | 162.94 | 162.94 | 162.94 | 0 |
| 1738603800 | 163.9 | -3.6 | -2.15 | 163.9 | 163.9 | 163.9 | 0 |
| 1738344600 | 167.5 | -3.56 | -2.08 | 167.5 | 167.5 | 167.5 | 0 |
| 1738258200 | 171.06 | 2.86 | 1.70 | 171.06 | 171.06 | 171.06 | 0 |
| 1738171800 | 168.2 | -0.37 | -0.22 | 168.2 | 168.2 | 168.2 | 0 |
| 1738085400 | 168.57 | 2.49 | 1.50 | 168.57 | 168.57 | 168.57 | 0 |
| 1737999000 | 166.08 | 2.28 | 1.39 | 166.08 | 166.08 | 166.08 | 0 |
| 1737739800 | 163.8 | -0.39 | -0.24 | 163.8 | 163.8 | 163.8 | 0 |
| 1737653400 | 164.19 | 0.24 | 0.15 | 164.19 | 164.19 | 164.19 | 0 |
| 1737567000 | 163.94999 | -1.65 | -1.00 | 163.94999 | 163.94999 | 163.94999 | 0 |
| 1737480600 | 165.6 | 1.9 | 1.16 | 165.6 | 165.6 | 165.6 | 0 |
| 1737394200 | 163.69999 | 0.84 | 0.52 | 163.69999 | 163.69999 | 163.69999 | 0 |
| 1737135000 | 162.86 | 0.57 | 0.35 | 162.86 | 162.86 | 162.86 | 0 |
| 1737048600 | 162.29 | 0.97 | 0.60 | 162.29 | 162.29 | 162.29 | 0 |
| 1736962200 | 161.32 | 4.92 | 3.15 | 161.32 | 161.32 | 161.32 | 0 |
| 1736875800 | 156.4 | -1.65 | -1.04 | 156.4 | 156.4 | 156.4 | 0 |
| 1736789400 | 158.05 | -0.83 | -0.52 | 158.05 | 158.05 | 158.05 | 0 |
| 1736530200 | 158.88 | 1.2 | 0.76 | 158.88 | 158.88 | 158.88 | 0 |
| 1736443800 | 157.68 | -0.18 | -0.11 | 157.68 | 157.68 | 157.68 | 0 |
| 1736357400 | 157.86 | -1.58 | -0.99 | 157.86 | 157.86 | 157.86 | 0 |
| 1736271000 | 159.44 | 1.22 | 0.77 | 159.44 | 159.44 | 159.44 | 0 |
| 1736184600 | 158.22 | 4.64 | 3.02 | 158.22 | 158.22 | 158.22 | 0 |
| 1735925400 | 153.58 | -1.84 | -1.18 | 153.58 | 153.58 | 153.58 | 0 |
| 1735839000 | 155.41999 | 0.69 | 0.45 | 155.41999 | 155.41999 | 155.41999 | 0 |
| 1735579800 | 154.72999 | 0.16 | 0.10 | 154.72999 | 154.72999 | 154.72999 | 0 |
| 1735320600 | 154.57 | 2.77 | 1.82 | 154.57 | 154.57 | 154.57 | 0 |
| 1734975000 | 151.8 | -0.36 | -0.24 | 151.8 | 151.8 | 151.8 | 0 |
| 1734715800 | 152.16 | 0.14 | 0.09 | 152.16 | 152.16 | 152.16 | 0 |
| 1734629400 | 152.02 | -2.71 | -1.75 | 152.02 | 152.02 | 152.02 | 0 |
| 1734543000 | 154.72999 | 0.03 | 0.02 | 154.72999 | 154.72999 | 154.72999 | 0 |
| 1734456600 | 154.69999 | -1.02 | -0.66 | 154.69999 | 154.69999 | 154.69999 | 0 |
| 1734370200 | 155.72 | -1.28 | -0.82 | 155.72 | 155.72 | 155.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
