DAXplus Minimum Variance Germany USD Kurs (XEFZ)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.26 | 2.829415429 | 610.02 | 627.29 | 609.54 | 0 | 0 | IX |
| 4 | 38.49 | 6.53713548124 | 588.79 | 627.29 | 581.44 | 0 | 0 | IX |
| 12 | 22.7 | 3.75467266532 | 604.58 | 627.29 | 575.9 | 0 | 0 | IX |
| 26 | 21.78 | 3.59702725021 | 605.5 | 654.15 | 575.9 | 0 | 0 | IX |
| 52 | 52.02 | 9.04286757292 | 575.26 | 654.15 | 564.82 | 0 | 0 | IX |
| 156 | -6.65 | -1.04901172054 | 633.93 | 656.68 | 414.11 | 0 | 0 | IX |
| 260 | 32.71 | 5.5014548329 | 594.57 | 697.67 | 398.53 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 627.28 | 5.55 | 0.89 | 622.33 | 627.29 | 621.29999 | 0 |
| 1738171800 | 621.73 | 2.18 | 0.35 | 619.71 | 623.54999 | 615.26 | 0 |
| 1738085400 | 619.54999 | 1.28 | 0.21 | 614.49 | 622.41 | 613.88 | 0 |
| 1737999000 | 618.27 | 4.43 | 0.72 | 611.04999 | 619.66 | 611.04999 | 0 |
| 1737739800 | 613.84 | 1.56 | 0.25 | 616.96 | 618.07 | 612.12 | 0 |
| 1737653400 | 612.28 | 1.67 | 0.27 | 610.02 | 613.79999 | 609.54 | 0 |
| 1737567000 | 610.61 | 1.81 | 0.30 | 609.79999 | 613.88 | 609.58 | 0 |
| 1737480600 | 608.79999 | 3.12 | 0.52 | 604.29 | 609.89 | 602.47 | 0 |
| 1737394200 | 605.67999 | 5.28 | 0.88 | 601.04 | 609.80999 | 599.91 | 0 |
| 1737135000 | 600.4 | 5.62 | 0.94 | 595.12 | 602.45 | 595.12 | 0 |
| 1737048600 | 594.78 | 3.6 | 0.61 | 591.01 | 595.16999 | 589.47 | 0 |
| 1736962200 | 591.17999 | 3.49 | 0.59 | 589.14 | 594.72 | 587.91999 | 0 |
| 1736875800 | 587.69 | 5.82 | 1.00 | 585.55999 | 588.22 | 585.16 | 0 |
| 1736789400 | 581.87 | -4.43 | -0.76 | 584.12 | 585.76 | 581.44 | 0 |
| 1736530200 | 586.29999 | -6.24 | -1.05 | 592.22 | 593.6 | 584.89 | 0 |
| 1736443800 | 592.54 | 0.98 | 0.17 | 590.84 | 594.72 | 590.55999 | 0 |
| 1736357400 | 591.55999 | -1.64 | -0.28 | 591.17999 | 593.58 | 587.04999 | 0 |
| 1736271000 | 593.2 | 2.53 | 0.43 | 591.79 | 595.75 | 589.78 | 0 |
| 1736184600 | 590.66999 | 6.57 | 1.12 | 586.34 | 594.11 | 583.9 | 0 |
| 1735925400 | 584.1 | -1.32 | -0.23 | 585.89 | 587.04999 | 583.13 | 0 |
| 1735839000 | 585.41999 | -5.15 | -0.87 | 588.79 | 590.16999 | 581.61 | 0 |
| 1735579800 | 590.57 | -2.8 | -0.47 | 592.82 | 595.48 | 590.11 | 0 |
| 1735320600 | 593.37 | 5.5 | 0.94 | 588.02 | 593.37 | 586.27 | 0 |
| 1734975000 | 587.87 | -0.86 | -0.15 | 588.59 | 590.36 | 586.14 | 0 |
| 1734715800 | 588.73 | -0.44 | -0.07 | 587.96 | 590.4 | 582.95 | 0 |
| 1734629400 | 589.16999 | -7.9 | -1.32 | 591.05999 | 593.04999 | 588.03 | 0 |
| 1734543000 | 597.07 | -5.64 | -0.94 | 602.22 | 602.6 | 597.07 | 0 |
| 1734456600 | 602.71 | -4.58 | -0.75 | 606.16 | 606.16 | 601.19 | 0 |
| 1734370200 | 607.29 | -0.27 | -0.04 | 608.4 | 609.09 | 605.19 | 0 |
| 1734111000 | 607.55999 | 0.24 | 0.04 | 606.51 | 611.03 | 606.04 | 0 |
| 1734024600 | 607.32 | -0.6 | -0.10 | 609.12 | 610.29 | 606.61 | 0 |
| 1733938200 | 607.91999 | 2.57 | 0.42 | 605.4 | 610.87 | 605.4 | 0 |
| 1733851800 | 605.35 | -3.59 | -0.59 | 606.16999 | 607.54 | 604.51 | 0 |
| 1733765400 | 608.94 | 0.12 | 0.02 | 609.05999 | 611.29 | 607.19 | 0 |
| 1733506200 | 608.82 | 0.44 | 0.07 | 609.32 | 616.19 | 608.79 | 0 |
| 1733419800 | 608.38 | 4.35 | 0.72 | 604.07 | 608.62 | 603.91 | 0 |
| 1733333400 | 604.03 | 2.28 | 0.38 | 601.54 | 604.52 | 600.97 | 0 |
| 1733247000 | 601.75 | 0.99 | 0.16 | 602.58 | 604.17999 | 600.34 | 0 |
| 1733160600 | 600.76 | -1.52 | -0.25 | 599.13 | 604.53 | 597.89 | 0 |
| 1732901400 | 602.28 | 3.51 | 0.59 | 600.25 | 602.28 | 597.59 | 0 |
| 1732815000 | 598.77 | 0.42 | 0.07 | 597.35 | 599.11 | 596.87 | 0 |
| 1732728600 | 598.35 | 8.15 | 1.38 | 591.13 | 598.35 | 591.13 | 0 |
| 1732642200 | 590.2 | -2.12 | -0.36 | 590.79999 | 594.24 | 589 | 0 |
| 1732555800 | 592.32 | 6.03 | 1.03 | 589.80999 | 594.57 | 589.61 | 0 |
| 1732296600 | 586.29 | 3.26 | 0.56 | 582.30999 | 586.35 | 575.9 | 0 |
| 1732210200 | 583.03 | 2.1 | 0.36 | 582.4 | 584.49 | 578.63 | 0 |
| 1732123800 | 580.92999 | -6.42 | -1.09 | 588.72 | 589.66 | 580.33 | 0 |
| 1732037400 | 587.35 | -1 | -0.17 | 588.73 | 590.66 | 582.04999 | 0 |
| 1731951000 | 588.35 | 0.85 | 0.14 | 588.79999 | 588.94 | 584.69 | 0 |
| 1731691800 | 587.5 | -2.41 | -0.41 | 588.04999 | 591.51 | 585.88 | 0 |
| 1731605400 | 589.91 | 3.78 | 0.64 | 584.19 | 590.6 | 583.23 | 0 |
| 1731519000 | 586.13 | -5.05 | -0.85 | 590.28 | 591.61 | 581.26 | 0 |
| 1731432600 | 591.17999 | -11.68 | -1.94 | 600.42999 | 600.42999 | 590.30999 | 0 |
| 1731346200 | 602.86 | -2.84 | -0.47 | 603.79999 | 608.66999 | 602.48 | 0 |
| 1731087000 | 605.7 | -4.49 | -0.74 | 608.63 | 610.26 | 603.98 | 0 |
| 1731000600 | 610.19 | 6.64 | 1.10 | 604.58 | 613.64 | 604.58 | 0 |
| 1730914200 | 603.54999 | -15.27 | -2.47 | 609.42999 | 620.27 | 601.6 | 0 |
| 1730827800 | 618.82 | 4.9 | 0.80 | 613.74 | 619.46 | 613.53 | 0 |
| 1730741400 | 613.91999 | 0.3 | 0.05 | 615.51 | 618.79999 | 613.91999 | 0 |
| 1730482200 | 613.62 | 3.64 | 0.60 | 610.28 | 615.66 | 609.71 | 0 |
| 1730395800 | 609.98 | -5.7 | -0.93 | 614.77 | 614.77 | 606.54 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
