DJ France Titans 30 Index USD (FR30D)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737151200 | 435.7 | 3.48 | 0.81 | 434.61 | 438.51 | 434.54 | 0 |
| 1737064800 | 432.22 | 10.49 | 2.49 | 428.18 | 432.56 | 427.52 | 0 |
| 1736978400 | 421.73 | 2.04 | 0.49 | 420.13 | 426.75 | 419.62 | 0 |
| 1736892000 | 419.69 | 4.26 | 1.03 | 422.12 | 422.76 | 419.23 | 0 |
| 1736805600 | 415.43 | -2.21 | -0.53 | 414.7 | 416.07 | 411.73 | 0 |
| 1736546400 | 417.64 | -4.23 | -1.00 | 424.45 | 425.38 | 416.81 | 0 |
| 1736373600 | 421.87 | -4.11 | -0.96 | 423.4 | 424.62 | 417.58 | 0 |
| 1736287200 | 425.98 | 1.31 | 0.31 | 424.18 | 428.97 | 424.18 | 0 |
| 1736200800 | 424.67 | 13.43 | 3.27 | 415.01 | 425.35 | 414.15 | 0 |
| 1735941600 | 411.24 | -4.96 | -1.19 | 414.2 | 415.42 | 410.22 | 0 |
| 1735855200 | 416.2 | -2.74 | -0.65 | 417.22 | 417.8 | 412.16 | 0 |
| 1735682400 | 418.94 | 2.43 | 0.58 | 417.49 | 420.96 | 417.39 | 0 |
| 1735596000 | 416.51 | -3.89 | -0.93 | 418.75 | 422.65 | 415.28 | 0 |
| 1735336800 | 420.4 | 5.52 | 1.33 | 417.4 | 420.8 | 416.43 | 0 |
| 1735250400 | 414.88 | 0 | 0.00 | 414.88 | 414.88 | 414.88 | 0 |
| 1735077600 | 414.88 | -0.26 | -0.06 | 416.32 | 417.32 | 414.76 | 0 |
| 1734991200 | 415.14 | -0.99 | -0.24 | 413.36 | 415.85 | 413.04 | 0 |
| 1734732000 | 416.13 | 1.59 | 0.38 | 411.91 | 416.58 | 410.27 | 0 |
| 1734645600 | 414.54 | -9.3 | -2.19 | 417.3 | 418.1 | 414.35 | 0 |
| 1734559200 | 423.84 | -0.56 | -0.13 | 423.93 | 425.88 | 423.3 | 0 |
| 1734472800 | 424.4 | 0.37 | 0.09 | 421.65 | 425.28 | 421.59 | 0 |
| 1734386400 | 424.03 | -2.26 | -0.53 | 425.07 | 425.83 | 422.31 | 0 |
| 1734127200 | 426.29 | -1.36 | -0.32 | 426.03 | 429.33 | 424.65 | 0 |
| 1734040800 | 427.65 | 0.22 | 0.05 | 429.04 | 429.24 | 426.01 | 0 |
| 1733954400 | 427.43 | 1.6 | 0.38 | 425.31 | 428.82 | 424.76 | 0 |
| 1733868000 | 425.83 | -7.56 | -1.74 | 430.68 | 430.75 | 424.99 | 0 |
| 1733781600 | 433.39 | 3.52 | 0.82 | 432.88 | 435.58 | 431 | 0 |
| 1733522400 | 429.87 | 5.25 | 1.24 | 426.52 | 433.33 | 426.43 | 0 |
| 1733436000 | 424.62 | 2.84 | 0.67 | 424.7 | 425.26 | 421.72 | 0 |
| 1733349600 | 421.78 | 3.04 | 0.73 | 419.8 | 422.65 | 418.44 | 0 |
| 1733263200 | 418.74 | 2.59 | 0.62 | 421.01 | 422.73 | 416.21 | 0 |
| 1733176800 | 416.15 | -1.76 | -0.42 | 412.39 | 419.37 | 412.16 | 0 |
| 1732917600 | 417.91 | 4.03 | 0.97 | 415.48 | 418.56 | 414.42 | 0 |
| 1732744800 | 413.88 | 0.77 | 0.19 | 410.63 | 414.27 | 408.56 | 0 |
| 1732658400 | 413.11 | -3.15 | -0.76 | 413.47 | 418.98 | 412.68 | 0 |
| 1732572000 | 416.26 | 2.93 | 0.71 | 417.79 | 419.39 | 415.59 | 0 |
| 1732312800 | 413.33 | -0.84 | -0.20 | 416.26 | 416.76 | 407.87 | 0 |
| 1732226400 | 414.17 | -0.9 | -0.22 | 413.83 | 416.46 | 411.37 | 0 |
| 1732140000 | 415.07 | -4 | -0.95 | 421.09 | 421.19 | 414.48 | 0 |
| 1732053600 | 419.07 | -3.08 | -0.73 | 421.46 | 421.51 | 413.47 | 0 |
| 1731967200 | 422.15 | 2.01 | 0.48 | 420.7 | 422.15 | 417.98 | 0 |
| 1731708000 | 420.14 | -2.89 | -0.68 | 419.25 | 424 | 418.97 | 0 |
| 1731621600 | 423.03 | 5.09 | 1.22 | 418.38 | 423.73 | 417.08 | 0 |
| 1731535200 | 417.94 | -1.5 | -0.36 | 420.29 | 422.45 | 414.4 | 0 |
| 1731448800 | 419.44 | -14.12 | -3.26 | 427.6 | 428.98 | 419.32 | 0 |
| 1731362400 | 433.56 | 2.91 | 0.68 | 434.86 | 435.85 | 432.84 | 0 |
| 1731103200 | 430.65 | -8.53 | -1.94 | 437.84 | 438.52 | 430.65 | 0 |
| 1731016800 | 439.18 | 5.64 | 1.30 | 434.76 | 441.37 | 433.3 | 0 |
| 1730930400 | 433.54 | -10.07 | -2.27 | 444.99 | 447.19 | 431.26 | 0 |
| 1730844000 | 443.61 | 3.51 | 0.80 | 439.36 | 443.9 | 439.33 | 0 |
| 1730757600 | 440.1 | -0.88 | -0.20 | 443.43 | 445.02 | 439.94 | 0 |
| 1730494800 | 440.98 | 3.47 | 0.79 | 437.95 | 442.85 | 437.74 | 0 |
| 1730408400 | 437.51 | -5.15 | -1.16 | 442.58 | 442.58 | 435.37 | 0 |
| 1730322000 | 442.66 | -2.1 | -0.47 | 445.63 | 445.63 | 437.79 | 0 |
| 1730235600 | 444.76 | -3.31 | -0.74 | 447.82 | 451.95 | 444.33 | 0 |
| 1730149200 | 448.07 | 3.64 | 0.82 | 444.14 | 449.74 | 444.14 | 0 |
| 1729890000 | 444.43 | -0.15 | -0.03 | 443.39 | 446.41 | 442.65 | 0 |
| 1729803600 | 444.58 | 1.58 | 0.36 | 446.36 | 447.81 | 444.17 | 0 |
| 1729717200 | 443 | -3.64 | -0.81 | 445.24 | 445.32 | 441.16 | 0 |
| 1729630800 | 446.64 | -0.7 | -0.16 | 447.56 | 448.31 | 443.28 | 0 |
| 1729544400 | 447.34 | -5.76 | -1.27 | 452.27 | 453.49 | 447.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
