DJ France Titans 30 Index USD (FR30D)
DOWI
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1721768400 | 445.55 | -1.59 | -0.36 | 445.52 | 449.24 | 443.85 | 0 |
| 1721682000 | 447.14 | 4.8 | 1.09 | 444.77 | 449.06 | 444.06 | 0 |
| 1721422800 | 442.34 | -3.46 | -0.78 | 442.56 | 443.7 | 440.6 | 0 |
| 1721336400 | 445.8 | -0.06 | -0.01 | 445.57 | 450.02 | 444.94 | 0 |
| 1721250000 | 445.86 | 1.26 | 0.28 | 446.15 | 448 | 443.48 | 0 |
| 1721163600 | 444.6 | -4.1 | -0.91 | 446.46 | 446.52 | 443.09 | 0 |
| 1721077200 | 448.7 | -5.25 | -1.16 | 449.63 | 453.56 | 448.1 | 0 |
| 1720818000 | 453.95 | 7.17 | 1.60 | 449.03 | 455.02 | 448.84 | 0 |
| 1720731600 | 446.78 | 5 | 1.13 | 442.94 | 448.87 | 442.94 | 0 |
| 1720645200 | 441.78 | 3.89 | 0.89 | 437.09 | 442.43 | 436.88 | 0 |
| 1720558800 | 437.89 | -8.11 | -1.82 | 442.33 | 443.78 | 436.33 | 0 |
| 1720472400 | 446 | -2.41 | -0.54 | 449.22 | 453.12 | 445.87 | 0 |
| 1720213200 | 448.41 | 3.69 | 0.83 | 450.49 | 452.4 | 445.92 | 0 |
| 1720040400 | 444.72 | 8.06 | 1.85 | 441.07 | 445.81 | 440.29 | 0 |
| 1719954000 | 436.66 | -0.93 | -0.21 | 433.25 | 437.1 | 432.37 | 0 |
| 1719867600 | 437.59 | 5.58 | 1.29 | 443.62 | 444.32 | 437.31 | 0 |
| 1719608400 | 432.01 | -3.13 | -0.72 | 433.12 | 434.09 | 430.69 | 0 |
| 1719522000 | 435.14 | -3.1 | -0.71 | 439.59 | 439.94 | 434.68 | 0 |
| 1719435600 | 438.24 | -3.81 | -0.86 | 443.09 | 444.29 | 435.19 | 0 |
| 1719349200 | 442.05 | -3.95 | -0.89 | 442.7 | 443.52 | 439.46 | 0 |
| 1719262800 | 446 | 6.18 | 1.41 | 440.68 | 447.56 | 440.4 | 0 |
| 1719003600 | 439.82 | -3.07 | -0.69 | 441.36 | 441.72 | 437.97 | 0 |
| 1718917200 | 442.89 | 1.39 | 0.31 | 440.36 | 444.18 | 438.5 | 0 |
| 1718744400 | 441.5 | 4.1 | 0.94 | 439.02 | 442.25 | 436.64 | 0 |
| 1718658000 | 437.4 | 5.04 | 1.17 | 436.58 | 437.45 | 431.4 | 0 |
| 1718398800 | 432.36 | -13.79 | -3.09 | 441.04 | 441.55 | 428.84 | 0 |
| 1718312400 | 446.15 | -12.69 | -2.77 | 456.12 | 456.96 | 445.74 | 0 |
| 1718226000 | 458.84 | 9.1 | 2.02 | 451.53 | 459.72 | 451.48 | 0 |
| 1718139600 | 449.74 | -6.64 | -1.45 | 458.39 | 459.57 | 447.5 | 0 |
| 1718053200 | 456.38 | -8.84 | -1.90 | 454.73 | 456.51 | 452.37 | 0 |
| 1717794000 | 465.22 | -5.55 | -1.18 | 469.96 | 470.22 | 462.72 | 0 |
| 1717707600 | 470.77 | 2.35 | 0.50 | 471.11 | 471.61 | 469.62 | 0 |
| 1717621200 | 468.42 | 3.42 | 0.74 | 467.23 | 471.12 | 465.89 | 0 |
| 1717534800 | 465 | -4.13 | -0.88 | 465.63 | 467.67 | 463.19 | 0 |
| 1717448400 | 469.13 | 2.07 | 0.44 | 469.11 | 470.62 | 466.92 | 0 |
| 1717189200 | 467.06 | 1.22 | 0.26 | 465.02 | 468.36 | 464.48 | 0 |
| 1717102800 | 465.84 | 3.55 | 0.77 | 462.88 | 466.01 | 462.3 | 0 |
| 1717016400 | 462.29 | -9.88 | -2.09 | 468.79 | 468.79 | 462.2 | 0 |
| 1716930000 | 472.17 | -1.29 | -0.27 | 475.82 | 476.02 | 470.63 | 0 |
| 1716584400 | 473.46 | 0.43 | 0.09 | 470.27 | 474.05 | 469.71 | 0 |
| 1716498000 | 473.03 | 0.4 | 0.08 | 473.97 | 476.01 | 471.79 | 0 |
| 1716411600 | 472.63 | -3.94 | -0.83 | 474.15 | 475.03 | 471.8 | 0 |
| 1716325200 | 476.57 | -3.06 | -0.64 | 477.91 | 477.91 | 473.8 | 0 |
| 1716238800 | 479.63 | 1.61 | 0.34 | 479.45 | 481.06 | 479.11 | 0 |
| 1715979600 | 478.02 | -1.22 | -0.25 | 477.7 | 478.48 | 474.83 | 0 |
| 1715893200 | 479.24 | -2.4 | -0.50 | 481.56 | 481.62 | 478.33 | 0 |
| 1715806800 | 481.64 | 2.66 | 0.56 | 479.9 | 482.48 | 478.12 | 0 |
| 1715720400 | 478.98 | 1.62 | 0.34 | 476.7 | 479.65 | 474.38 | 0 |
| 1715634000 | 477.36 | -0.28 | -0.06 | 477.16 | 478.09 | 476.17 | 0 |
| 1715374800 | 477.64 | 1.84 | 0.39 | 478.48 | 480.36 | 476.91 | 0 |
| 1715288400 | 475.8 | 3.92 | 0.83 | 470.96 | 476.42 | 469.54 | 0 |
| 1715202000 | 471.88 | 3.54 | 0.76 | 470.76 | 473.19 | 470.09 | 0 |
| 1715115600 | 468.34 | 4.31 | 0.93 | 465.99 | 469 | 463.71 | 0 |
| 1715029200 | 464.03 | 2.96 | 0.64 | 461.78 | 466.16 | 461.12 | 0 |
| 1714770000 | 461.07 | 4.74 | 1.04 | 457.69 | 465.48 | 457.53 | 0 |
| 1714683600 | 456.33 | -2.67 | -0.58 | 456.98 | 458.06 | 454.95 | 0 |
| 1714597200 | 459 | 0 | 0.00 | 459 | 459 | 459 | 0 |
| 1714510800 | 459 | -4.29 | -0.93 | 463 | 464.66 | 458.48 | 0 |
| 1714424400 | 463.29 | -0.28 | -0.06 | 466.46 | 467.19 | 463.15 | 0 |
| 1714165200 | 463.57 | 2.94 | 0.64 | 461.78 | 465.31 | 461.33 | 0 |
| 1714078800 | 460.63 | -2.78 | -0.60 | 463.12 | 464.04 | 455.9 | 0 |
| 1713992400 | 463.41 | -1.57 | -0.34 | 463.3 | 466.74 | 462.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
