TecDAX (I2VW)
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 | 0.0968 | 0.608414727659 | 15.9102 | 16.0711 | 15.7563 | 0 | 0 | IX |
| 4 | -0.2132 | -1.31441042651 | 16.2202 | 16.6805 | 15.7563 | 0 | 0 | IX |
| 12 | -0.2789 | -1.71252433086 | 16.2859 | 16.7473 | 15.7563 | 0 | 0 | IX |
| 26 | -0.5306 | -3.20844620743 | 16.5376 | 17.1401 | 14.8213 | 0 | 0 | IX |
| 52 | 0.1454 | 0.916679275735 | 15.8616 | 17.1401 | 14.8213 | 0 | 0 | IX |
| 156 | 0.0887 | 0.557220306188 | 15.9183 | 17.1401 | 14.8213 | 0 | 0 | IX |
| 260 | 0.0887 | 0.557220306188 | 15.9183 | 17.1401 | 14.8213 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 16.007 | 0 | 0.02 | 15.9846 | 16.0582 | 15.9729 | 0 |
| 1742491800 | 16.004 | 0.05 | 0.33 | 16.0412 | 16.0711 | 15.9783 | 0 |
| 1742405400 | 15.9515 | 0.02 | 0.11 | 15.9985 | 15.9985 | 15.9094 | 0 |
| 1742319000 | 15.9344 | 0.03 | 0.17 | 15.8448 | 15.936 | 15.8346 | 0 |
| 1742232600 | 15.908 | 0.07 | 0.47 | 15.8618 | 15.908 | 15.8418 | 0 |
| 1741973400 | 15.8332 | -0.02 | -0.12 | 15.9102 | 15.9345 | 15.7563 | 0 |
| 1741887000 | 15.8517 | 0.03 | 0.17 | 15.9216 | 16.3417 | 15.841 | 0 |
| 1741800600 | 15.8248 | -0.05 | -0.33 | 15.8601 | 16.3303 | 15.8097 | 0 |
| 1741714200 | 15.8776 | -0.16 | -1.00 | 16.0171 | 16.3731 | 15.8694 | 0 |
| 1741627800 | 16.0376 | -0.02 | -0.11 | 16.049399 | 16.1252 | 16.015899 | 0 |
| 1741368600 | 16.055 | 0.11 | 0.72 | 16.002099 | 16.166 | 15.9159 | 0 |
| 1741282200 | 15.9402 | -0.12 | -0.76 | 15.9863 | 16.023499 | 15.8742 | 0 |
| 1741195800 | 16.061599 | -0.4 | -2.43 | 16.1993 | 16.238299 | 15.9939 | 0 |
| 1741109400 | 16.4622 | 0.09 | 0.52 | 16.4224 | 16.5411 | 16.4215 | 0 |
| 1741023000 | 16.377099 | -0.05 | -0.31 | 16.433499 | 16.4738 | 16.3106 | 0 |
| 1740763800 | 16.4287 | -0.04 | -0.22 | 16.4679 | 16.4818 | 16.3672 | 0 |
| 1740677400 | 16.464099 | 0.06 | 0.38 | 16.3973 | 16.468 | 16.3248 | 0 |
| 1740591000 | 16.4017 | -0.02 | -0.14 | 16.3997 | 16.4314 | 16.3714 | 0 |
| 1740504600 | 16.424199 | 0.11 | 0.66 | 16.3415 | 16.4324 | 16.3415 | 0 |
| 1740418200 | 16.316199 | 0.03 | 0.16 | 16.2699 | 16.3493 | 16.2578 | 0 |
| 1740159000 | 16.2906 | 0.08 | 0.47 | 16.220199 | 16.680499 | 16.207899 | 0 |
| 1740072600 | 16.2138 | 0.02 | 0.15 | 16.1996 | 16.2273 | 16.1822 | 0 |
| 1739986200 | 16.1893 | -0.01 | -0.05 | 16.1811 | 16.206299 | 16.1366 | 0 |
| 1739899800 | 16.1966 | -0.01 | -0.06 | 16.2193 | 16.2375 | 16.1764 | 0 |
| 1739813400 | 16.206399 | -0.05 | -0.30 | 16.2228 | 16.2249 | 16.1857 | 0 |
| 1739554200 | 16.2554 | 0.05 | 0.32 | 16.1558 | 16.259899 | 16.1396 | 0 |
| 1739467800 | 16.2037 | 0.12 | 0.76 | 16.0766 | 16.2208 | 16.0757 | 0 |
| 1739381400 | 16.0808 | -0.11 | -0.69 | 16.1518 | 16.1965 | 16.062999 | 0 |
| 1739295000 | 16.1924 | -0.14 | -0.84 | 16.325199 | 16.3261 | 16.191099 | 0 |
| 1739208600 | 16.3296 | 0.01 | 0.07 | 16.3246 | 16.355699 | 16.2954 | 0 |
| 1738949400 | 16.317599 | -0.04 | -0.26 | 16.3109 | 16.3721 | 16.2417 | 0 |
| 1738863000 | 16.3595 | -0.02 | -0.13 | 16.393999 | 16.4043 | 16.346699 | 0 |
| 1738776600 | 16.379999 | 0.09 | 0.55 | 16.2861 | 16.3901 | 16.2861 | 0 |
| 1738690200 | 16.2896 | -0.01 | -0.07 | 16.7304 | 16.7331 | 16.223099 | 0 |
| 1738603800 | 16.3012 | 0.13 | 0.78 | 16.2806 | 16.7473 | 16.2663 | 0 |
| 1738344600 | 16.1747 | 0.02 | 0.12 | 16.1339 | 16.2357 | 16.1307 | 0 |
| 1738258200 | 16.1558 | 0.02 | 0.12 | 16.149899 | 16.230699 | 16.1306 | 0 |
| 1738171800 | 16.1371 | -0.02 | -0.14 | 16.169799 | 16.2235 | 16.136199 | 0 |
| 1738085400 | 16.1595 | 0.01 | 0.06 | 16.136299 | 16.1826 | 16.1231 | 0 |
| 1737999000 | 16.1502 | 0.15 | 0.93 | 16.0945 | 16.2106 | 16.091899 | 0 |
| 1737739800 | 16.0008 | -0.09 | -0.56 | 16.079999 | 16.084399 | 15.9836 | 0 |
| 1737653400 | 16.0909 | -0.04 | -0.27 | 16.1613 | 16.1703 | 16.079999 | 0 |
| 1737567000 | 16.1352 | -0.02 | -0.15 | 16.1733 | 16.1984 | 16.1341 | 0 |
| 1737480600 | 16.1596 | 0.03 | 0.16 | 16.1672 | 16.211099 | 16.150099 | 0 |
| 1737394200 | 16.1338 | -0.04 | -0.22 | 16.1716 | 16.4651 | 16.0985 | 0 |
| 1737135000 | 16.169899 | -0.04 | -0.22 | 16.2395 | 16.2619 | 16.168199 | 0 |
| 1737048600 | 16.2061 | 0.03 | 0.18 | 16.166899 | 16.716 | 16.1574 | 0 |
| 1736962200 | 16.1763 | 0.14 | 0.84 | 16.0592 | 16.599 | 16.058599 | 0 |
| 1736875800 | 16.0413 | -0.03 | -0.18 | 16.067799 | 16.1207 | 16.0167 | 0 |
| 1736789400 | 16.0703 | -0.02 | -0.14 | 16.1326 | 16.166 | 16.0618 | 0 |
| 1736530200 | 16.0931 | -0.07 | -0.46 | 16.134 | 16.6374 | 16.018999 | 0 |
| 1736443800 | 16.1671 | 0.02 | 0.10 | 16.1507 | 16.1786 | 16.1414 | 0 |
| 1736357400 | 16.151599 | 0.02 | 0.12 | 16.1421 | 16.1917 | 16.1306 | 0 |
| 1736271000 | 16.131799 | -0.07 | -0.41 | 16.167 | 16.19 | 16.1142 | 0 |
| 1736184600 | 16.1977 | -0.11 | -0.70 | 16.2493 | 16.717199 | 16.1496 | 0 |
| 1735925400 | 16.3111 | -0.03 | -0.18 | 16.3445 | 16.35 | 16.283 | 0 |
| 1735839000 | 16.3397 | 0.1 | 0.64 | 16.3127 | 16.3896 | 16.3014 | 0 |
| 1735579800 | 16.2365 | -0.01 | -0.05 | 16.2346 | 16.2683 | 16.1539 | 0 |
| 1735320600 | 16.244 | -0.08 | -0.52 | 16.2859 | 16.2928 | 16.2267 | 0 |
| 1734975000 | 16.328499 | -0.11 | -0.68 | 16.4162 | 16.4404 | 16.3277 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
