TecDAX (I2V0)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.028 | 0.454272596006 | 6.1637 | 6.212 | 6.1444 | 0 | 0 | IX |
| 4 | -0.0839 | -1.33692395946 | 6.2756 | 6.289 | 6.1269 | 0 | 0 | IX |
| 12 | 0.0249 | 0.403775053512 | 6.1668 | 6.3259 | 6.0087 | 0 | 0 | IX |
| 26 | 0.0793 | 1.29736273804 | 6.1124 | 6.3433 | 6.0087 | 0 | 0 | IX |
| 52 | 0.3798 | 6.53486811542 | 5.8119 | 6.3433 | 5.7926 | 0 | 0 | IX |
| 156 | 0.3122 | 5.30997533804 | 5.8795 | 6.3433 | 5.7242 | 0 | 0 | IX |
| 260 | 0.3122 | 5.30997533804 | 5.8795 | 6.3433 | 5.7242 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 6.1896 | -0 | -0.07 | 6.2097 | 6.212 | 6.1826 | 0 |
| 1721320200 | 6.1938 | 0.02 | 0.25 | 6.1785 | 6.1999 | 6.1444 | 0 |
| 1721233800 | 6.1785 | -0.02 | -0.28 | 6.1884 | 6.2002 | 6.1632999 | 0 |
| 1721147400 | 6.1961 | 0.03 | 0.48 | 6.1799 | 6.208 | 6.1799 | 0 |
| 1721061000 | 6.1663 | 0.01 | 0.18 | 6.1637 | 6.179 | 6.1502 | 0 |
| 1720801800 | 6.1552 | -0.03 | -0.48 | 6.1866 | 6.1866 | 6.1491 | 0 |
| 1720715400 | 6.1849 | 0 | 0.07 | 6.176 | 6.1866 | 6.1269 | 0 |
| 1720629000 | 6.1806 | 0.01 | 0.19 | 6.1637 | 6.1910999 | 6.159 | 0 |
| 1720542600 | 6.1688 | -0 | -0.05 | 6.1767 | 6.1796 | 6.1649 | 0 |
| 1720456200 | 6.1721 | 0 | 0.03 | 6.1731999 | 6.1750999 | 6.1478 | 0 |
| 1720197000 | 6.1703 | 0.02 | 0.31 | 6.1477 | 6.1731 | 6.1462 | 0 |
| 1720110600 | 6.1514 | -0.01 | -0.14 | 6.1651999 | 6.1723 | 6.1508 | 0 |
| 1720024200 | 6.1601 | -0.02 | -0.34 | 6.1745 | 6.1845 | 6.1354 | 0 |
| 1719937800 | 6.1814 | -0.01 | -0.15 | 6.189 | 6.2095 | 6.179 | 0 |
| 1719851400 | 6.1908 | -0.05 | -0.81 | 6.2087 | 6.2098 | 6.1722 | 0 |
| 1719592200 | 6.2411 | -0.02 | -0.31 | 6.2667 | 6.2785 | 6.2291999 | 0 |
| 1719505800 | 6.2603 | -0.01 | -0.11 | 6.2619999 | 6.2669 | 6.2323 | 0 |
| 1719419400 | 6.267 | -0 | -0.08 | 6.2789 | 6.289 | 6.2637 | 0 |
| 1719333000 | 6.2718999 | 0.02 | 0.30 | 6.2497999 | 6.2873 | 6.2497999 | 0 |
| 1719246600 | 6.2533 | -0.03 | -0.49 | 6.2756 | 6.2807 | 6.244 | 0 |
| 1718987400 | 6.2844 | 0.02 | 0.31 | 6.2684 | 6.3139 | 6.2684 | 0 |
| 1718901000 | 6.2649 | 0.02 | 0.27 | 6.2554 | 6.2712 | 6.237 | 0 |
| 1718814600 | 6.2478 | -0.01 | -0.20 | 6.2659 | 6.2786 | 6.2366 | 0 |
| 1718728200 | 6.2604 | 0 | 0.00 | 6.2526 | 6.2726 | 6.2406 | 0 |
| 1718641800 | 6.2601 | -0.04 | -0.65 | 6.3016 | 6.3025 | 6.2531 | 0 |
| 1718382600 | 6.3011 | 0.1 | 1.65 | 6.2189 | 6.3259 | 6.2189 | 0 |
| 1718296200 | 6.1987 | 0.07 | 1.21 | 6.1505 | 6.2035 | 6.1384999 | 0 |
| 1718209800 | 6.1243999 | -0.03 | -0.56 | 6.1521 | 6.1651999 | 6.0931 | 0 |
| 1718123400 | 6.159 | 0.03 | 0.49 | 6.117 | 6.1677 | 6.1163999 | 0 |
| 1718037000 | 6.1289 | 0.01 | 0.19 | 6.1477 | 6.1510999 | 6.1025 | 0 |
| 1717777800 | 6.1175 | 0.01 | 0.23 | 6.0973 | 6.1202 | 6.0566 | 0 |
| 1717691400 | 6.1034 | -0.02 | -0.35 | 6.1161 | 6.1172 | 6.0687 | 0 |
| 1717605000 | 6.1251 | 0.02 | 0.37 | 6.1054 | 6.1315 | 6.0981 | 0 |
| 1717518600 | 6.1026 | 0.03 | 0.45 | 6.0709 | 6.1208 | 6.0660999 | 0 |
| 1717432200 | 6.0754 | 0 | 0.04 | 6.0696 | 6.0994 | 6.0544 | 0 |
| 1717173000 | 6.0732 | 0 | 0.05 | 6.0799 | 6.0867 | 6.0494 | 0 |
| 1717086600 | 6.0701 | -0.01 | -0.10 | 6.0851 | 6.0999 | 6.0656 | 0 |
| 1717000200 | 6.0761 | -0 | -0.07 | 6.094 | 6.1003999 | 6.0087 | 0 |
| 1716913800 | 6.0805999 | -0.01 | -0.17 | 6.0815 | 6.1082 | 6.0791 | 0 |
| 1716827400 | 6.091 | -0.01 | -0.08 | 6.0955 | 6.1011 | 6.0865 | 0 |
| 1716568200 | 6.0961 | -0.01 | -0.15 | 6.1125 | 6.1183 | 6.0832 | 0 |
| 1716481800 | 6.1052 | -0.01 | -0.23 | 6.1273 | 6.1456 | 6.0801999 | 0 |
| 1716395400 | 6.1194 | -0 | -0.06 | 6.1188 | 6.1285 | 6.099 | 0 |
| 1716309000 | 6.1233 | 0.02 | 0.27 | 6.1057 | 6.1335 | 6.1055 | 0 |
| 1716222600 | 6.1066 | -0 | -0.07 | 6.1054 | 6.12 | 6.0988 | 0 |
| 1715963400 | 6.1111 | -0.03 | -0.44 | 6.1436 | 6.1436 | 6.1096 | 0 |
| 1715877000 | 6.138 | -0.01 | -0.18 | 6.1437 | 6.1546 | 6.136 | 0 |
| 1715790600 | 6.1487999 | 0.02 | 0.37 | 6.1196 | 6.1599 | 6.1193 | 0 |
| 1715704200 | 6.1264 | -0.03 | -0.50 | 6.1594 | 6.1765 | 6.1231 | 0 |
| 1715617800 | 6.1569 | -0.01 | -0.08 | 6.1627 | 6.172 | 6.15 | 0 |
| 1715358600 | 6.1621 | -0.01 | -0.11 | 6.1675 | 6.1837 | 6.1476 | 0 |
| 1715272200 | 6.1687 | -0.03 | -0.49 | 6.2074 | 6.2077 | 6.1666 | 0 |
| 1715185800 | 6.1993 | -0 | -0.06 | 6.2187 | 6.2199 | 6.1937 | 0 |
| 1715099400 | 6.2031 | 0.04 | 0.63 | 6.1715 | 6.2074 | 6.1715 | 0 |
| 1715013000 | 6.1641 | -0 | -0.02 | 6.1724 | 6.1749 | 6.1561 | 0 |
| 1714753800 | 6.1651999 | -0.02 | -0.27 | 6.1661 | 6.183 | 6.1183 | 0 |
| 1714667400 | 6.1817 | 0 | 0.01 | 6.1628 | 6.1982 | 6.1628 | 0 |
| 1714494600 | 6.1811999 | 0 | 0.02 | 6.1868999 | 6.1943 | 6.1582 | 0 |
| 1714408200 | 6.1797 | -0 | -0.03 | 6.1668 | 6.1989 | 6.1653 | 0 |
| 1714149000 | 6.1818 | 0.04 | 0.66 | 6.1315 | 6.19 | 6.1306 | 0 |
| 1714062600 | 6.1412 | -0.04 | -0.59 | 6.1548 | 6.1694 | 6.1354 | 0 |
| 1713976200 | 6.1776 | -0.02 | -0.34 | 6.1999 | 6.2027 | 6.1627 | 0 |
| 1713889800 | 6.1987 | -0.02 | -0.36 | 6.2211 | 6.2451 | 6.1878 | 0 |
| 1713803400 | 6.2211 | 0 | 0.04 | 6.2171 | 6.2422 | 6.2095 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
