DAXsubsector Retail Multiline Kurs (I2RD)
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 | -0.4962 | -1.32060457181 | 37.5737 | 37.6433 | 36.8255 | 0 | 0 | IX |
| 4 | 0.1019 | 0.275587143954 | 36.9756 | 37.8838 | 33.6855 | 0 | 0 | IX |
| 12 | 0.4041 | 1.10188856228 | 36.6734 | 39.4714 | 33.6855 | 0 | 0 | IX |
| 26 | 2.0617 | 5.88791345621 | 35.0158 | 39.4714 | 33.6855 | 0 | 0 | IX |
| 52 | 6.8447 | 22.6399804186 | 30.2328 | 39.4714 | 29.0113 | 0 | 0 | IX |
| 156 | -6.5425 | -14.9988537368 | 43.62 | 43.62 | 27.2067 | 0 | 0 | IX |
| 260 | -41.3425 | -52.7193318031 | 78.42 | 84.03 | 27.2067 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 37.0775 | 0.11 | 0.31 | 36.8478 | 37.2804 | 36.8255 | 0 |
| 1724344200 | 36.9627 | -0.18 | -0.47 | 37.187 | 37.412 | 36.9627 | 0 |
| 1724257800 | 37.139 | -0.21 | -0.55 | 37.2421 | 37.3702 | 37.0962 | 0 |
| 1724171400 | 37.3453 | -0.16 | -0.43 | 37.6125 | 37.6433 | 37.3288 | 0 |
| 1724085000 | 37.5064 | 0.02 | 0.06 | 37.3414 | 37.5228 | 37.2976 | 0 |
| 1723825800 | 37.4844 | -0.04 | -0.09 | 37.5737 | 37.5737 | 37.2845 | 0 |
| 1723739400 | 37.5199 | 0.91 | 2.49 | 36.7018 | 37.5199 | 36.6902 | 0 |
| 1723653000 | 36.6073 | 0.23 | 0.64 | 36.5533 | 36.6756 | 36.3295 | 0 |
| 1723566600 | 36.3742 | 0.36 | 1.00 | 36.0402 | 36.3818 | 35.9043 | 0 |
| 1723480200 | 36.0138 | 0.24 | 0.68 | 36.0508 | 36.2782 | 35.9344 | 0 |
| 1723221000 | 35.7721 | 0.13 | 0.38 | 35.8368 | 35.8969 | 35.6404 | 0 |
| 1723134600 | 35.6374 | 0.01 | 0.03 | 34.7335 | 35.701 | 34.5842 | 0 |
| 1723048200 | 35.6266 | 0.79 | 2.26 | 34.8944 | 35.8616 | 34.8253 | 0 |
| 1722961800 | 34.8394 | 0.26 | 0.74 | 34.4412 | 35.007 | 34.2939 | 0 |
| 1722875400 | 34.5834 | -1.06 | -2.97 | 35.3162 | 35.4506 | 33.6855 | 0 |
| 1722616200 | 35.6438 | -1.46 | -3.94 | 36.993 | 37.0353 | 35.3791 | 0 |
| 1722529800 | 37.1076 | -0.69 | -1.83 | 37.6225 | 37.8838 | 37.1072 | 0 |
| 1722443400 | 37.7989 | 0.42 | 1.13 | 37.2718 | 37.8422 | 37.1138 | 0 |
| 1722357000 | 37.3772 | -0.21 | -0.56 | 37.7031 | 37.8062 | 37.3458 | 0 |
| 1722270600 | 37.5861 | 0.15 | 0.40 | 37.4914 | 37.8437 | 37.4838 | 0 |
| 1722011400 | 37.437 | 0.17 | 0.47 | 36.9756 | 37.4649 | 36.9698 | 0 |
| 1721925000 | 37.2629 | -0.29 | -0.76 | 37.2448 | 37.3485 | 36.8506 | 0 |
| 1721838600 | 37.5489 | -1.17 | -3.01 | 38.5124 | 38.5124 | 37.5093 | 0 |
| 1721752200 | 38.7149 | 0.42 | 1.09 | 38.5475 | 38.7693 | 38.5051 | 0 |
| 1721665800 | 38.2989 | 0.23 | 0.61 | 38.0032 | 38.4748 | 37.9817 | 0 |
| 1721406600 | 38.0672 | -0.19 | -0.51 | 38.2834 | 38.4275 | 38.054 | 0 |
| 1721320200 | 38.2605 | -0.31 | -0.80 | 38.4242 | 38.6403 | 38.1967 | 0 |
| 1721233800 | 38.5686 | -0.78 | -1.99 | 39.4108 | 39.4184 | 38.5353 | 0 |
| 1721147400 | 39.3527 | -0.01 | -0.03 | 39.1984 | 39.4714 | 39.1882 | 0 |
| 1721061000 | 39.3641 | 0.18 | 0.45 | 39.0604 | 39.4452 | 39.0062 | 0 |
| 1720801800 | 39.1887 | 0.34 | 0.88 | 38.8871 | 39.1981 | 38.7696 | 0 |
| 1720715400 | 38.8452 | -0.22 | -0.57 | 39.347 | 39.351 | 38.7908 | 0 |
| 1720629000 | 39.0664 | 0.19 | 0.48 | 38.8526 | 39.0786 | 38.8154 | 0 |
| 1720542600 | 38.8807 | 0.09 | 0.23 | 38.8535 | 38.9387 | 38.8151 | 0 |
| 1720456200 | 38.7897 | 0.1 | 0.27 | 38.6577 | 38.8193 | 38.645 | 0 |
| 1720197000 | 38.6859 | 0.04 | 0.09 | 38.6043 | 38.6895 | 38.5383 | 0 |
| 1720110600 | 38.6497 | 0.06 | 0.14 | 38.7951 | 38.8012 | 38.6152 | 0 |
| 1720024200 | 38.594 | 0.11 | 0.29 | 38.6839 | 38.6898 | 38.447 | 0 |
| 1719937800 | 38.483 | 0.2 | 0.51 | 38.4247 | 38.4907 | 38.3283 | 0 |
| 1719851400 | 38.2866 | -0.07 | -0.18 | 38.0874 | 38.3611 | 38.0803 | 0 |
| 1719592200 | 38.3559 | 0.27 | 0.71 | 38.247 | 38.5477 | 38.2136 | 0 |
| 1719505800 | 38.0857 | 0.07 | 0.19 | 38.0877 | 38.1871 | 38.0287 | 0 |
| 1719419400 | 38.0126 | 0.14 | 0.37 | 37.9982 | 38.0923 | 37.9245 | 0 |
| 1719333000 | 37.8742 | -0.13 | -0.34 | 37.7074 | 37.898 | 37.7037 | 0 |
| 1719246600 | 38.0018 | 0.09 | 0.23 | 37.8766 | 38.0245 | 37.8228 | 0 |
| 1718987400 | 37.9133 | -0.04 | -0.10 | 37.8629 | 37.9619 | 37.7836 | 0 |
| 1718901000 | 37.9502 | 0.3 | 0.81 | 37.6374 | 38.0969 | 37.6159 | 0 |
| 1718814600 | 37.6454 | 0.06 | 0.15 | 37.6667 | 37.7032 | 37.6107 | 0 |
| 1718728200 | 37.5885 | -0.04 | -0.11 | 37.7622 | 37.7745 | 37.5315 | 0 |
| 1718641800 | 37.6283 | 0.25 | 0.66 | 37.5306 | 37.65 | 37.5128 | 0 |
| 1718382600 | 37.3815 | -0.19 | -0.51 | 37.6786 | 37.707 | 37.3424 | 0 |
| 1718296200 | 37.5721 | -0.03 | -0.09 | 37.6566 | 37.7398 | 37.5067 | 0 |
| 1718209800 | 37.6048 | 0.39 | 1.04 | 37.367 | 37.633 | 37.0408 | 0 |
| 1718123400 | 37.2193 | 0.05 | 0.13 | 37.2232 | 37.2884 | 37.0457 | 0 |
| 1718037000 | 37.1694 | 0.01 | 0.02 | 37.1189 | 37.1904 | 36.9966 | 0 |
| 1717777800 | 37.1622 | 0.23 | 0.61 | 36.8434 | 37.2747 | 36.811 | 0 |
| 1717691400 | 36.9365 | 0.04 | 0.10 | 36.9668 | 37.051 | 36.9202 | 0 |
| 1717605000 | 36.8986 | 0.61 | 1.67 | 36.5478 | 36.913 | 36.5209 | 0 |
| 1717518600 | 36.2924 | -0.24 | -0.67 | 36.6581 | 36.6622 | 36.2418 | 0 |
| 1717432200 | 36.5371 | 0.12 | 0.32 | 36.853 | 36.9898 | 36.5291 | 0 |
| 1717173000 | 36.4208 | -0.32 | -0.86 | 36.6734 | 36.7758 | 36.3806 | 0 |
| 1717086600 | 36.7381 | -0.56 | -1.50 | 37.1588 | 37.1686 | 36.6785 | 0 |
| 1717000200 | 37.2967 | -0.17 | -0.46 | 37.4654 | 37.5529 | 37.1725 | 0 |
| 1716913800 | 37.4677 | -0.1 | -0.27 | 37.5155 | 37.5155 | 37.3612 | 0 |
| 1716827400 | 37.5705 | -0.04 | -0.10 | 37.6229 | 37.6436 | 37.5544 | 0 |
| 1716568200 | 37.6071 | -0.12 | -0.31 | 37.3831 | 37.6363 | 37.3529 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
