TecDAX (I2VW)
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 | 0.1119 | 0.703986109014 | 15.8952 | 16.3542 | 15.7596 | 0 | 0 | IX |
| 4 | 0.1551 | 0.978425435276 | 15.852 | 16.3542 | 15.5798 | 0 | 0 | IX |
| 12 | 0.1464 | 0.923036183775 | 15.8607 | 16.7169 | 14.9265 | 0 | 0 | IX |
| 26 | -0.3415 | -2.08886387825 | 16.3486 | 16.7169 | 14.9265 | 0 | 0 | IX |
| 52 | -0.0512 | -0.318838233188 | 16.0583 | 16.898 | 14.9265 | 0 | 0 | IX |
| 156 | 0.0888 | 0.557848513974 | 15.9183 | 16.898 | 14.9265 | 0 | 0 | IX |
| 260 | 0.0888 | 0.557848513974 | 15.9183 | 16.898 | 14.9265 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 16.0071 | -0.03 | -0.20 | 16.004 | 16.247499 | 15.9452 | 0 |
| 1721925000 | 16.038699 | 0.06 | 0.38 | 15.9981 | 16.354199 | 15.9981 | 0 |
| 1721838600 | 15.9775 | 0.13 | 0.84 | 15.867 | 16.215399 | 15.8485 | 0 |
| 1721752200 | 15.8448 | 0.02 | 0.15 | 15.7987 | 16.088 | 15.7955 | 0 |
| 1721665800 | 15.8207 | 0.06 | 0.38 | 15.8832 | 16.101299 | 15.77 | 0 |
| 1721406600 | 15.7604 | -0.16 | -1.03 | 15.8952 | 15.941 | 15.7596 | 0 |
| 1721320200 | 15.9248 | 0.03 | 0.20 | 16.2371 | 16.316199 | 15.7849 | 0 |
| 1721233800 | 15.8935 | 0.12 | 0.79 | 15.791 | 16.175899 | 15.788 | 0 |
| 1721147400 | 15.7688 | 0.05 | 0.31 | 15.7546 | 16.072199 | 15.7017 | 0 |
| 1721061000 | 15.7199 | -0.02 | -0.10 | 15.7464 | 15.9823 | 15.6978 | 0 |
| 1720801800 | 15.7358 | -0.06 | -0.40 | 15.7545 | 16.1305 | 15.6218 | 0 |
| 1720715400 | 15.7996 | 0.07 | 0.45 | 15.7113 | 15.8909 | 15.6149 | 0 |
| 1720629000 | 15.7287 | 0.03 | 0.19 | 15.6504 | 15.7664 | 15.622 | 0 |
| 1720542600 | 15.6995 | -0.05 | -0.31 | 15.7415 | 16.133299 | 15.6526 | 0 |
| 1720456200 | 15.7481 | -0 | -0.02 | 15.7972 | 15.7991 | 15.6555 | 0 |
| 1720197000 | 15.7515 | 0.05 | 0.34 | 15.7098 | 16.1098 | 15.6108 | 0 |
| 1720110600 | 15.6985 | -0.01 | -0.04 | 15.6713 | 16.1107 | 15.6004 | 0 |
| 1720024200 | 15.7051 | 0.08 | 0.52 | 15.5912 | 16.0933 | 15.5798 | 0 |
| 1719937800 | 15.6244 | 0.01 | 0.04 | 15.6219 | 15.6495 | 15.6073 | 0 |
| 1719851400 | 15.6176 | -0.2 | -1.23 | 15.6997 | 15.7548 | 15.5989 | 0 |
| 1719592200 | 15.8128 | -0.05 | -0.30 | 15.852 | 15.9341 | 15.7972 | 0 |
| 1719505800 | 15.8599 | -0.07 | -0.42 | 15.8752 | 15.9072 | 15.8386 | 0 |
| 1719419400 | 15.9265 | -0.04 | -0.26 | 15.9774 | 16.003599 | 15.8642 | 0 |
| 1719333000 | 15.9679 | 0.02 | 0.12 | 15.977 | 16.0515 | 15.9387 | 0 |
| 1719246600 | 15.9493 | -0.08 | -0.52 | 15.9944 | 15.9966 | 15.9339 | 0 |
| 1718987400 | 16.032699 | 0.01 | 0.09 | 16.0177 | 16.146 | 15.9546 | 0 |
| 1718901000 | 16.0183 | -0.1 | -0.61 | 16.1295 | 16.137699 | 15.9591 | 0 |
| 1718814600 | 16.116599 | -0.01 | -0.06 | 16.146899 | 16.2488 | 16.0894 | 0 |
| 1718728200 | 16.126999 | 0.13 | 0.84 | 16.0134 | 16.148599 | 15.9933 | 0 |
| 1718641800 | 15.992 | -0.14 | -0.84 | 16.0776 | 16.149 | 15.9704 | 0 |
| 1718382600 | 16.1277 | 0.24 | 1.48 | 15.9668 | 16.128499 | 15.9576 | 0 |
| 1718296200 | 15.8923 | 0.1 | 0.60 | 15.7723 | 15.922 | 15.7506 | 0 |
| 1718209800 | 15.7973 | 0.08 | 0.48 | 15.7612 | 16.716899 | 15.7475 | 0 |
| 1718123400 | 15.7215 | 0.01 | 0.07 | 15.7057 | 15.8391 | 15.6916 | 0 |
| 1718037000 | 15.71 | -0.04 | -0.26 | 15.8076 | 15.8076 | 15.6724 | 0 |
| 1717777800 | 15.7505 | 0.08 | 0.49 | 15.7605 | 15.7708 | 15.6449 | 0 |
| 1717691400 | 15.6732 | -0.05 | -0.30 | 15.7407 | 15.8262 | 15.6676 | 0 |
| 1717605000 | 15.7202 | -0.01 | -0.05 | 15.699 | 15.7417 | 15.6368 | 0 |
| 1717518600 | 15.7282 | 0.15 | 0.93 | 15.5698 | 15.8062 | 15.5125 | 0 |
| 1717432200 | 15.5832 | 0.17 | 1.07 | 15.6367 | 15.6367 | 15.4433 | 0 |
| 1717173000 | 15.4176 | -0.07 | -0.44 | 15.427 | 15.4938 | 15.3244 | 0 |
| 1717086600 | 15.4858 | 0.15 | 1.00 | 15.3302 | 15.4858 | 15.283 | 0 |
| 1717000200 | 15.3319 | 0.04 | 0.29 | 15.3942 | 15.3942 | 15.2415 | 0 |
| 1716913800 | 15.2869 | 0 | 0.00 | 15.3951 | 15.7433 | 15.2682 | 0 |
| 1716827400 | 15.2865 | 0.01 | 0.06 | 14.9265 | 15.3527 | 14.9265 | 0 |
| 1716568200 | 15.2772 | -0.04 | -0.23 | 15.3237 | 15.4037 | 15.2485 | 0 |
| 1716481800 | 15.3125 | -0.1 | -0.65 | 15.3431 | 15.402 | 15.2827 | 0 |
| 1716395400 | 15.4128 | 0.01 | 0.09 | 15.2912 | 15.4175 | 15.2874 | 0 |
| 1716309000 | 15.3992 | -0.02 | -0.14 | 15.3819 | 15.4929 | 15.3758 | 0 |
| 1716222600 | 15.4205 | -0.02 | -0.14 | 15.4018 | 15.4439 | 15.4002 | 0 |
| 1715963400 | 15.4423 | -0.09 | -0.60 | 15.4923 | 15.5514 | 15.4374 | 0 |
| 1715877000 | 15.5352 | -0.02 | -0.10 | 15.6179 | 15.9366 | 15.5344 | 0 |
| 1715790600 | 15.5513 | 0.06 | 0.41 | 15.5248 | 15.8546 | 15.4992 | 0 |
| 1715704200 | 15.488 | -0.03 | -0.17 | 15.5154 | 15.5683 | 15.4506 | 0 |
| 1715617800 | 15.5151 | -0.03 | -0.19 | 15.5661 | 15.6036 | 15.5 | 0 |
| 1715358600 | 15.5449 | -0.03 | -0.18 | 15.5585 | 15.8871 | 15.4711 | 0 |
| 1715272200 | 15.5725 | -0.02 | -0.15 | 15.6004 | 15.6052 | 15.5693 | 0 |
| 1715185800 | 15.5956 | -0.03 | -0.16 | 15.5781 | 15.6414 | 15.5551 | 0 |
| 1715099400 | 15.6207 | 0.03 | 0.17 | 15.5841 | 15.9192 | 15.5708 | 0 |
| 1715013000 | 15.5935 | 0.03 | 0.20 | 15.5527 | 15.6406 | 15.5479 | 0 |
| 1714753800 | 15.5623 | 0.09 | 0.58 | 15.8607 | 15.9447 | 15.4885 | 0 |
| 1714667400 | 15.4732 | -0.24 | -1.54 | 15.8116 | 15.8219 | 15.0612 | 0 |
| 1714494600 | 15.7145 | 0.25 | 1.64 | 15.4636 | 15.7225 | 15.35 | 0 |
| 1714408200 | 15.4609 | 0.05 | 0.32 | 15.4181 | 15.5003 | 15.3853 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
