DAXsubsector Software Kurs (I2SC)
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 | 1.32 | 0.0919726033124 | 1435.21 | 1445.87 | 1429.22 | 0 | 0 | IX |
| 4 | 113.39 | 8.56976586 | 1323.14 | 1445.87 | 1323.14 | 0 | 0 | IX |
| 12 | 282.85 | 24.5171971431 | 1153.68 | 1445.87 | 1138.09 | 0 | 0 | IX |
| 26 | 413.28 | 40.3889567554 | 1023.25 | 1445.87 | 987.88 | 0 | 0 | IX |
| 52 | 575 | 66.7417269277 | 861.53 | 1445.87 | 851.11 | 0 | 0 | IX |
| 156 | 881.52 | 158.829570638 | 555.01 | 1445.87 | 433.97 | 0 | 0 | IX |
| 260 | 742.03 | 106.843772498 | 694.5 | 1445.87 | 433.97 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 1436.53 | -8.76 | -0.61 | 1436.53 | 1436.53 | 1436.53 | 0 |
| 1739813400 | 1445.29 | 16.07 | 1.12 | 1445.29 | 1445.29 | 1445.29 | 0 |
| 1739554200 | 1429.22 | -16.65 | -1.15 | 1429.22 | 1429.22 | 1429.22 | 0 |
| 1739467800 | 1445.8699 | 6.48 | 0.45 | 1445.8699 | 1445.8699 | 1445.8699 | 0 |
| 1739381400 | 1439.39 | 4.18 | 0.29 | 1439.39 | 1439.39 | 1439.39 | 0 |
| 1739295000 | 1435.21 | 33.22 | 2.37 | 1435.21 | 1435.21 | 1435.21 | 0 |
| 1739208600 | 1401.99 | 4.12 | 0.29 | 1401.99 | 1401.99 | 1401.99 | 0 |
| 1738949400 | 1397.8699 | -13.31 | -0.94 | 1397.8699 | 1397.8699 | 1397.8699 | 0 |
| 1738863000 | 1411.18 | 14.31 | 1.02 | 1411.18 | 1411.18 | 1411.18 | 0 |
| 1738776600 | 1396.8699 | 17.89 | 1.30 | 1396.8699 | 1396.8699 | 1396.8699 | 0 |
| 1738690200 | 1378.98 | 21.11 | 1.55 | 1378.98 | 1378.98 | 1378.98 | 0 |
| 1738603800 | 1357.8699 | -26.34 | -1.90 | 1357.8699 | 1357.8699 | 1357.8699 | 0 |
| 1738344600 | 1384.21 | 2.01 | 0.15 | 1384.21 | 1384.21 | 1384.21 | 0 |
| 1738258200 | 1382.2 | 4.6 | 0.33 | 1382.2 | 1382.2 | 1382.2 | 0 |
| 1738171800 | 1377.6 | 22.92 | 1.69 | 1377.6 | 1377.6 | 1377.6 | 0 |
| 1738085400 | 1354.68 | 6.68 | 0.50 | 1354.68 | 1354.68 | 1354.68 | 0 |
| 1737999000 | 1348 | -10.73 | -0.79 | 1348 | 1348 | 1348 | 0 |
| 1737739800 | 1358.73 | 6.45 | 0.48 | 1358.73 | 1358.73 | 1358.73 | 0 |
| 1737653400 | 1352.28 | 29.14 | 2.20 | 1352.28 | 1352.28 | 1352.28 | 0 |
| 1737567000 | 1323.14 | 0 | 0.00 | 1323.14 | 1323.14 | 1323.14 | 0 |
| 1737480600 | 1323.14 | 4.03 | 0.31 | 1323.14 | 1323.14 | 1323.14 | 0 |
| 1737394200 | 1319.1099 | -1.43 | -0.11 | 1319.1099 | 1319.1099 | 1319.1099 | 0 |
| 1737135000 | 1320.54 | 8.9 | 0.68 | 1320.54 | 1320.54 | 1320.54 | 0 |
| 1737048600 | 1311.64 | 7.23 | 0.55 | 1311.64 | 1311.64 | 1311.64 | 0 |
| 1736962200 | 1304.41 | 32.27 | 2.54 | 1304.41 | 1304.41 | 1304.41 | 0 |
| 1736875800 | 1272.14 | 16.98 | 1.35 | 1272.14 | 1272.14 | 1272.14 | 0 |
| 1736789400 | 1255.16 | -10.69 | -0.84 | 1255.16 | 1255.16 | 1255.16 | 0 |
| 1736530200 | 1265.85 | 3.98 | 0.32 | 1265.85 | 1265.85 | 1265.85 | 0 |
| 1736443800 | 1261.8699 | 1.93 | 0.15 | 1261.8699 | 1261.8699 | 1261.8699 | 0 |
| 1736357400 | 1259.94 | 7.86 | 0.63 | 1259.94 | 1259.94 | 1259.94 | 0 |
| 1736271000 | 1252.08 | 19.83 | 1.61 | 1252.08 | 1252.08 | 1252.08 | 0 |
| 1736184600 | 1232.25 | 22.65 | 1.87 | 1232.25 | 1232.25 | 1232.25 | 0 |
| 1735925400 | 1209.6 | -18.67 | -1.52 | 1209.6 | 1209.6 | 1209.6 | 0 |
| 1735839000 | 1228.27 | 11.56 | 0.95 | 1228.27 | 1228.27 | 1228.27 | 0 |
| 1735579800 | 1216.71 | -16.14 | -1.31 | 1216.71 | 1216.71 | 1216.71 | 0 |
| 1735320600 | 1232.85 | 15.64 | 1.28 | 1232.85 | 1232.85 | 1232.85 | 0 |
| 1734975000 | 1217.21 | -1.25 | -0.10 | 1217.21 | 1217.21 | 1217.21 | 0 |
| 1734715800 | 1218.46 | -1.48 | -0.12 | 1218.46 | 1218.46 | 1218.46 | 0 |
| 1734629400 | 1219.94 | -16.48 | -1.33 | 1219.94 | 1219.94 | 1219.94 | 0 |
| 1734543000 | 1236.42 | 6.18 | 0.50 | 1236.42 | 1236.42 | 1236.42 | 0 |
| 1734456600 | 1230.24 | -8.26 | -0.67 | 1230.24 | 1230.24 | 1230.24 | 0 |
| 1734370200 | 1238.5 | -2.27 | -0.18 | 1238.5 | 1238.5 | 1238.5 | 0 |
| 1734111000 | 1240.77 | -3.22 | -0.26 | 1240.77 | 1240.77 | 1240.77 | 0 |
| 1734024600 | 1243.99 | 13.38 | 1.09 | 1243.99 | 1243.99 | 1243.99 | 0 |
| 1733938200 | 1230.6099 | -6.94 | -0.56 | 1230.6099 | 1230.6099 | 1230.6099 | 0 |
| 1733851800 | 1237.55 | -3.63 | -0.29 | 1237.55 | 1237.55 | 1237.55 | 0 |
| 1733765400 | 1241.18 | -7.29 | -0.58 | 1241.18 | 1241.18 | 1241.18 | 0 |
| 1733506200 | 1248.47 | 3.31 | 0.27 | 1248.47 | 1248.47 | 1248.47 | 0 |
| 1733419800 | 1245.16 | -1.95 | -0.16 | 1245.16 | 1245.16 | 1245.16 | 0 |
| 1733333400 | 1247.1099 | 44.53 | 3.70 | 1247.1099 | 1247.1099 | 1247.1099 | 0 |
| 1733247000 | 1202.58 | 9.78 | 0.82 | 1202.58 | 1202.58 | 1202.58 | 0 |
| 1733160600 | 1192.8 | 30.54 | 2.63 | 1192.8 | 1192.8 | 1192.8 | 0 |
| 1732901400 | 1162.26 | 19.1 | 1.67 | 1162.26 | 1162.26 | 1162.26 | 0 |
| 1732815000 | 1143.16 | 5.07 | 0.45 | 1143.16 | 1143.16 | 1143.16 | 0 |
| 1732728600 | 1138.09 | -15.59 | -1.35 | 1138.09 | 1138.09 | 1138.09 | 0 |
| 1732642200 | 1153.68 | -1.5 | -0.13 | 1153.68 | 1153.68 | 1153.68 | 0 |
| 1732555800 | 1155.18 | -12.06 | -1.03 | 1155.18 | 1155.18 | 1155.18 | 0 |
| 1732296600 | 1167.24 | 6.26 | 0.54 | 1167.24 | 1167.24 | 1167.24 | 0 |
| 1732210200 | 1160.98 | 20.01 | 1.75 | 1160.98 | 1160.98 | 1160.98 | 0 |
| 1732123800 | 1140.97 | 4 | 0.35 | 1140.97 | 1140.97 | 1140.97 | 0 |
| 1732037400 | 1136.97 | 6.29 | 0.56 | 1136.97 | 1136.97 | 1136.97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
