DJ Europe Basic Materials (E1BSC)
DOWI
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719349200 | 613.44 | -1.18 | -0.19 | 616.12 | 617.09 | 611.67999 | 0 |
| 1719262800 | 614.62 | 7.59 | 1.25 | 604.75 | 617.23 | 604.67999 | 0 |
| 1719003600 | 607.03 | -6.85 | -1.12 | 611.39 | 611.64 | 604.66 | 0 |
| 1718917200 | 613.88 | 6.6 | 1.09 | 611.84 | 615.53 | 610.57 | 0 |
| 1718744400 | 607.28 | 8.14 | 1.36 | 603.37 | 608.11 | 599.42999 | 0 |
| 1718658000 | 599.14 | -0.27 | -0.05 | 600.84 | 601.30999 | 594.72 | 0 |
| 1718398800 | 599.41 | -10.75 | -1.76 | 606.87 | 607.4 | 596.09 | 0 |
| 1718312400 | 610.16 | -11.79 | -1.90 | 616.08 | 617.53 | 609.34 | 0 |
| 1718226000 | 621.95 | 6.55 | 1.06 | 616.95 | 626.1 | 616.61 | 0 |
| 1718139600 | 615.4 | -6.01 | -0.97 | 619.4 | 619.94 | 610.69 | 0 |
| 1718053200 | 621.41 | -2.1 | -0.34 | 619.84 | 621.6 | 617.5 | 0 |
| 1717794000 | 623.51 | -8.03 | -1.27 | 629.75 | 630.62 | 620.16 | 0 |
| 1717707600 | 631.54 | 3.96 | 0.63 | 631.97 | 632.76 | 627.52 | 0 |
| 1717621200 | 627.58 | -0.26 | -0.04 | 629.96 | 630.64 | 624.64 | 0 |
| 1717534800 | 627.84 | -7.77 | -1.22 | 630.54 | 631.74 | 625.42999 | 0 |
| 1717448400 | 635.61 | 1.13 | 0.18 | 632.45 | 636.44 | 629.95 | 0 |
| 1717189200 | 634.48 | 1.25 | 0.20 | 632 | 636.6 | 631.23 | 0 |
| 1717102800 | 633.23 | 5.9 | 0.94 | 625.6 | 633.91 | 624.89 | 0 |
| 1717016400 | 627.33 | -12.8 | -2.00 | 636.73 | 636.82 | 627.1 | 0 |
| 1716930000 | 640.13 | 0.13 | 0.02 | 646.04999 | 646.42999 | 639.57 | 0 |
| 1716584400 | 640 | 0.82 | 0.13 | 635.16 | 641.33 | 634.67999 | 0 |
| 1716498000 | 639.17999 | -3.21 | -0.50 | 640.96 | 645.99 | 638.77 | 0 |
| 1716411600 | 642.39 | -9.75 | -1.50 | 647.53 | 649.29 | 640.34 | 0 |
| 1716325200 | 652.14 | 0.24 | 0.04 | 651.71 | 652.63 | 649.27 | 0 |
| 1716238800 | 651.9 | 1.99 | 0.31 | 651.85 | 653.26 | 650.45 | 0 |
| 1715979600 | 649.91 | 5.15 | 0.80 | 645.11 | 650.22 | 641.79999 | 0 |
| 1715893200 | 644.76 | -1.71 | -0.26 | 644.91999 | 646.13 | 642.76 | 0 |
| 1715806800 | 646.47 | 5.52 | 0.86 | 643.74 | 651.6 | 642.25 | 0 |
| 1715720400 | 640.95 | 3.4 | 0.53 | 634.44 | 641.1 | 633.54999 | 0 |
| 1715634000 | 637.54999 | 0.67 | 0.11 | 636.97 | 639.4 | 635.57 | 0 |
| 1715374800 | 636.88 | 1.28 | 0.20 | 640.28 | 642.49 | 635.98 | 0 |
| 1715288400 | 635.6 | 4.76 | 0.75 | 630.12 | 636.78 | 629.22 | 0 |
| 1715202000 | 630.84 | -2.52 | -0.40 | 633.32 | 633.71 | 628.79 | 0 |
| 1715115600 | 633.36 | 8.29 | 1.33 | 630.69 | 635.21 | 628.83 | 0 |
| 1715029200 | 625.07 | 1.6 | 0.26 | 625.32 | 628.44 | 624.46 | 0 |
| 1714770000 | 623.47 | 6.31 | 1.02 | 619.25 | 631.38 | 619.16999 | 0 |
| 1714683600 | 617.16 | 0.5 | 0.08 | 616.16 | 618.44 | 612.46 | 0 |
| 1714597200 | 616.66 | 0.23 | 0.04 | 616.71 | 618.62 | 615.03 | 0 |
| 1714510800 | 616.42999 | -7.3 | -1.17 | 624.13 | 624.74 | 616.37 | 0 |
| 1714424400 | 623.73 | 5.57 | 0.90 | 623.54999 | 624.16999 | 620.49 | 0 |
| 1714165200 | 618.16 | 3.66 | 0.60 | 615.86 | 621.63 | 615.76 | 0 |
| 1714078800 | 614.5 | 1.87 | 0.31 | 616.34 | 618.88 | 605.65 | 0 |
| 1713992400 | 612.63 | 1.1 | 0.18 | 612.87 | 615.37 | 610.37 | 0 |
| 1713906000 | 611.53 | 0.52 | 0.09 | 609.01 | 612.21 | 605.22 | 0 |
| 1713819600 | 611.01 | 1 | 0.16 | 612.65 | 613.52 | 609.12 | 0 |
| 1713560400 | 610.01 | 0.32 | 0.05 | 607.36 | 612.55999 | 605.57 | 0 |
| 1713474000 | 609.69 | 0.42 | 0.07 | 610.85 | 611.96 | 607.54 | 0 |
| 1713387600 | 609.27 | 6.48 | 1.08 | 607.6 | 612.69 | 606.27 | 0 |
| 1713301200 | 602.79 | -11.55 | -1.88 | 604.83 | 607.04999 | 601.16 | 0 |
| 1713214800 | 614.34 | -1.25 | -0.20 | 616.15 | 620.16999 | 612.99 | 0 |
| 1712955600 | 615.59 | -0.85 | -0.14 | 621.39 | 624.84 | 613.88 | 0 |
| 1712869200 | 616.44 | -3.23 | -0.52 | 623.08 | 623.48 | 612.41999 | 0 |
| 1712782800 | 619.66999 | -8.33 | -1.33 | 632.1 | 633.39 | 614.66 | 0 |
| 1712696400 | 628 | 2.07 | 0.33 | 627.7 | 632.84 | 626.89 | 0 |
| 1712610000 | 625.92999 | 7.3 | 1.18 | 621.04999 | 626.65 | 620.80999 | 0 |
| 1712350800 | 618.63 | -7.87 | -1.26 | 619.74 | 620.91999 | 614.45 | 0 |
| 1712264400 | 626.5 | 2.9 | 0.47 | 627.30999 | 629.14 | 625.66 | 0 |
| 1712178000 | 623.6 | 8.71 | 1.42 | 612.16999 | 623.80999 | 611.92999 | 0 |
| 1712091600 | 614.89 | 3.99 | 0.65 | 617.03 | 618.80999 | 614.41999 | 0 |
| 1712005200 | 610.9 | -2.88 | -0.47 | 614.13 | 614.25 | 610.25 | 0 |
| 1711659600 | 613.78 | -0.36 | -0.06 | 612.77 | 615.21 | 611.28 | 0 |
| 1711573200 | 614.14 | 3.1 | 0.51 | 610.89 | 614.14 | 608.5 | 0 |
| 1711486800 | 611.04 | -2.17 | -0.35 | 613.65 | 614.5 | 610.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
