DAXsector All Financial Services Kurs Historical Data - 4N52 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Indices
DBI
DAXsector All Financial Services Kurs (4N52)
DAXsector All Financial Services Kurs (4N52) Historical

DAXsector All Financial Services Kurs (4N52)

109.03

0.51

(0.47%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.25	0.229821658393	108.78	109.93	106.6	0	0	IX
4	-0.76	-0.692230622097	109.79	109.93	106.6	0	0	IX
12	-1.5	-1.35709762056	110.53	112.59	105.23	0	0	IX
26	16.64	18.0106072086	92.39	114.29	92.39	0	0	IX
52	12.98	13.5137948985	96.05	114.29	90.53	0	0	IX
156	-48.59	-30.8273061794	157.62	171.78	90.53	0	0	IX
260	-31.19	-22.243617173	140.22	171.78	90.53	0	0	IX

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	108.52	1.92	1.80	108.52	108.52	108.52	0
1714062600	106.6	-0.22	-0.21	106.6	106.6	106.6	0
1713976200	106.82	-3.11	-2.83	106.82	106.82	106.82	0
1713889800	109.93	1.15	1.06	109.93	109.93	109.93	0
1713803400	108.78	0.82	0.76	108.78	108.78	108.78	0
1713544200	107.96	0.17	0.16	107.96	107.96	107.96	0
1713457800	107.79	0.78	0.73	107.79	107.79	107.79	0
1713371400	107.01	0.02	0.02	107.01	107.01	107.01	0
1713285000	106.99	-2.47	-2.26	106.99	106.99	106.99	0
1713198600	109.46	-0.12	-0.11	109.46	109.46	109.46	0
1712939400	109.58	0.72	0.66	109.58	109.58	109.58	0
1712853000	108.86	-0.18	-0.17	108.86	108.86	108.86	0
1712766600	109.04	0.13	0.12	109.04	109.04	109.04	0
1712680200	108.91	-0.77	-0.70	108.91	108.91	108.91	0
1712593800	109.68	1.1	1.01	109.68	109.68	109.68	0
1712334600	108.58	-0.8	-0.73	108.58	108.58	108.58	0
1712248200	109.38	-0.02	-0.02	109.38	109.38	109.38	0
1712161800	109.4	-0.39	-0.36	109.4	109.4	109.4	0
1712075400	109.79	-2.8	-2.49	109.79	109.79	109.79	0
1711647000	112.59	0.56	0.50	112.59	112.59	112.59	0
1711560600	112.03	0.25	0.22	112.03	112.03	112.03	0
1711474200	111.78	1.34	1.21	111.78	111.78	111.78	0
1711387800	110.44	0.62	0.56	110.44	110.44	110.44	0
1711128600	109.82	0.72	0.66	109.82	109.82	109.82	0
1711042200	109.1	1.6	1.49	109.1	109.1	109.1	0
1710955800	107.5	0.11	0.10	107.5	107.5	107.5	0
1710869400	107.39	0.92	0.86	107.39	107.39	107.39	0
1710783000	106.47	1.24	1.18	106.47	106.47	106.47	0
1710523800	105.23	-3.29	-3.03	105.23	105.23	105.23	0
1710437400	108.52	-0.28	-0.26	108.52	108.52	108.52	0
1710351000	108.8	-1.26	-1.14	108.8	108.8	108.8	0
1710264600	110.06	-0.14	-0.13	110.06	110.06	110.06	0
1710178200	110.2	0.89	0.81	110.2	110.2	110.2	0
1709919000	109.31	0.12	0.11	109.31	109.31	109.31	0
1709832600	109.19	1.6	1.49	109.19	109.19	109.19	0
1709746200	107.59	-0.72	-0.66	107.59	107.59	107.59	0
1709659800	108.31	0.15	0.14	108.31	108.31	108.31	0
1709573400	108.16	-0.95	-0.87	108.16	108.16	108.16	0
1709314200	109.11	1.07	0.99	109.11	109.11	109.11	0
1709227800	108.04	0.23	0.21	108.04	108.04	108.04	0
1709141400	107.81	-1.06	-0.97	107.81	107.81	107.81	0
1709055000	108.87	0.37	0.34	108.87	108.87	108.87	0
1708968600	108.5	-0.65	-0.60	108.5	108.5	108.5	0
1708709400	109.15	0.25	0.23	109.15	109.15	109.15	0
1708623000	108.9	0.77	0.71	108.9	108.9	108.9	0
1708536600	108.13	-0.72	-0.66	108.13	108.13	108.13	0
1708450200	108.85	0.1	0.09	108.85	108.85	108.85	0
1708363800	108.75	0.11	0.10	108.75	108.75	108.75	0
1708104600	108.64	0.46	0.43	108.64	108.64	108.64	0
1708018200	108.18	0.75	0.70	108.18	108.18	108.18	0
1707931800	107.43	0.05	0.05	107.43	107.43	107.43	0
1707845400	107.38	-1.54	-1.41	107.38	107.38	107.38	0
1707759000	108.92	1.15	1.07	108.92	108.92	108.92	0
1707499800	107.77	-0.81	-0.75	107.77	107.77	107.77	0
1707413400	108.58	-0.03	-0.03	108.58	108.58	108.58	0
1707327000	108.61	-1.48	-1.34	108.61	108.61	108.61	0
1707240600	110.09	-0.44	-0.40	110.09	110.09	110.09	0
1707154200	110.53	-0.34	-0.31	110.53	110.53	110.53	0
1706895000	110.87	-1.04	-0.93	110.87	110.87	110.87	0
1706808600	111.91	-1.18	-1.04	111.91	111.91	111.91	0
1706722200	113.09	1.09	0.97	113.09	113.09	113.09	0
1706635800	112	0.39	0.35	112	112	112	0
1706549400	111.61	0.79	0.71	111.61	111.61	111.61	0

DAXsector All Financial ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions