DAX TR GBP (0K5L)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20.39 | -0.544406946195 | 3745.36 | 3782.47 | 3686.35 | 0 | 0 | IX |
| 4 | 47.24 | 1.2844879858 | 3677.73 | 3788.39 | 3670.15 | 0 | 0 | IX |
| 12 | 230.1 | 6.58393588317 | 3494.87 | 3788.39 | 3488.24 | 0 | 0 | IX |
| 26 | 177.29 | 4.99735038109 | 3547.68 | 3788.39 | 3382.14 | 0 | 0 | IX |
| 52 | 741.79 | 24.8657472898 | 2983.18 | 3788.39 | 2969.83 | 0 | 0 | IX |
| 156 | 640.81 | 20.7774564225 | 3084.16 | 3788.39 | 2369.86 | 0 | 0 | IX |
| 260 | 1156.94 | 45.051654381 | 2568.03 | 3788.39 | 1736.03 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 3724.97 | 2.36 | 0.06 | 3717.65 | 3737.56 | 3716.28 | 0 |
| 1730395800 | 3722.61 | 6.75 | 0.18 | 3687.29 | 3722.61 | 3686.35 | 0 |
| 1730309400 | 3715.86 | -21.44 | -0.57 | 3730.38 | 3736.64 | 3700.7 | 0 |
| 1730223000 | 3737.3 | -24.27 | -0.65 | 3779.98 | 3782.47 | 3736.28 | 0 |
| 1730136600 | 3761.57 | 11.76 | 0.31 | 3759.64 | 3771.92 | 3734.73 | 0 |
| 1729873800 | 3749.81 | 6.21 | 0.17 | 3745.36 | 3760.71 | 3738.64 | 0 |
| 1729787400 | 3743.6 | 17.29 | 0.46 | 3737.61 | 3767.45 | 3735.94 | 0 |
| 1729701000 | 3726.31 | -11.88 | -0.32 | 3728.24 | 3741.45 | 3710.19 | 0 |
| 1729614600 | 3738.19 | -9.59 | -0.26 | 3756.08 | 3770.57 | 3733.32 | 0 |
| 1729528200 | 3747.78 | -35.28 | -0.93 | 3774.74 | 3782.33 | 3745.95 | 0 |
| 1729269000 | 3783.06 | 13.33 | 0.35 | 3749.44 | 3785.46 | 3748.09 | 0 |
| 1729182600 | 3769.73 | 14.17 | 0.38 | 3768.41 | 3788.39 | 3761.61 | 0 |
| 1729096200 | 3755.56 | 7.02 | 0.19 | 3768.36 | 3770.49 | 3750.26 | 0 |
| 1729009800 | 3748.54 | -19.8 | -0.53 | 3777.75 | 3784.88 | 3747.06 | 0 |
| 1728923400 | 3768.34 | 21.05 | 0.56 | 3749.52 | 3774.67 | 3746.91 | 0 |
| 1728664200 | 3747.29 | 31.95 | 0.86 | 3719.33 | 3747.93 | 3711.6 | 0 |
| 1728577800 | 3715.34 | -10.74 | -0.29 | 3719.29 | 3729.7 | 3704.83 | 0 |
| 1728491400 | 3726.08 | 34.71 | 0.94 | 3694.2 | 3726.89 | 3683.25 | 0 |
| 1728405000 | 3691.37 | -13.24 | -0.36 | 3676.06 | 3698.78 | 3670.15 | 0 |
| 1728318600 | 3704.61 | 8.66 | 0.23 | 3701.84 | 3712.24 | 3677.5 | 0 |
| 1728059400 | 3695.95 | 2.6 | 0.07 | 3677.73 | 3713.45 | 3674.85 | 0 |
| 1727973000 | 3693.35 | 4.65 | 0.13 | 3694.68 | 3721.84 | 3677.9 | 0 |
| 1727886600 | 3688.7 | -12.2 | -0.33 | 3699.21 | 3705.05 | 3670.78 | 0 |
| 1727800200 | 3700.9 | -14.61 | -0.39 | 3734.66 | 3737.09 | 3684.91 | 0 |
| 1727713800 | 3715.51 | -36.46 | -0.97 | 3740.16 | 3748.64 | 3714.78 | 0 |
| 1727454600 | 3751.97 | 46.88 | 1.27 | 3704.14 | 3755.2 | 3701.02 | 0 |
| 1727368200 | 3705.09 | 53.08 | 1.45 | 3689.45 | 3712.41 | 3681.85 | 0 |
| 1727281800 | 3652.01 | -4.55 | -0.12 | 3636.48 | 3667.94 | 3636.33 | 0 |
| 1727195400 | 3656.56 | 25.14 | 0.69 | 3651.63 | 3666.18 | 3635.83 | 0 |
| 1727109000 | 3631.42 | 1.94 | 0.05 | 3636.41 | 3639 | 3615.91 | 0 |
| 1726849800 | 3629.48 | -58.26 | -1.58 | 3661.6 | 3664 | 3628.47 | 0 |
| 1726763400 | 3687.74 | 49.1 | 1.35 | 3668.1 | 3698.6 | 3655.42 | 0 |
| 1726677000 | 3638.64 | -11.92 | -0.33 | 3650.61 | 3653.86 | 3633.63 | 0 |
| 1726590600 | 3650.56 | 21.35 | 0.59 | 3636.21 | 3660.65 | 3635.71 | 0 |
| 1726504200 | 3629.21 | -13.56 | -0.37 | 3631.74 | 3640.88 | 3623.29 | 0 |
| 1726245000 | 3642.77 | 31.2 | 0.86 | 3615.29 | 3649.08 | 3613.89 | 0 |
| 1726158600 | 3611.57 | 28.42 | 0.79 | 3615.36 | 3627.96 | 3591.4 | 0 |
| 1726072200 | 3583.15 | 21.03 | 0.59 | 3577.28 | 3592.8 | 3560.07 | 0 |
| 1725985800 | 3562.12 | -36.35 | -1.01 | 3588.2 | 3602.68 | 3555.73 | 0 |
| 1725899400 | 3598.47 | 30.18 | 0.85 | 3585.34 | 3602.92 | 3579.07 | 0 |
| 1725640200 | 3568.29 | -46.25 | -1.28 | 3610.93 | 3618.22 | 3564.12 | 0 |
| 1725553800 | 3614.54 | -5.99 | -0.17 | 3612.84 | 3634.75 | 3611.83 | 0 |
| 1725467400 | 3620.53 | -32.84 | -0.90 | 3610.37 | 3632.51 | 3608.14 | 0 |
| 1725381000 | 3653.37 | -28.36 | -0.77 | 3696.9 | 3697.78 | 3648.86 | 0 |
| 1725294600 | 3681.73 | 2.03 | 0.06 | 3679.9 | 3683.71 | 3652.93 | 0 |
| 1725035400 | 3679.7 | 2.39 | 0.06 | 3671 | 3690.66 | 3669.7 | 0 |
| 1724949000 | 3677.31 | 21.86 | 0.60 | 3655.44 | 3682.36 | 3653.06 | 0 |
| 1724862600 | 3655.45 | 13.08 | 0.36 | 3650.38 | 3669.08 | 3647.11 | 0 |
| 1724776200 | 3642.37 | 1.02 | 0.03 | 3642.07 | 3653.99 | 3633.7 | 0 |
| 1724689800 | 3641.35 | -7.45 | -0.20 | 3638.19 | 3646.64 | 3632.05 | 0 |
| 1724430600 | 3648.8 | 23.51 | 0.65 | 3633.77 | 3652.07 | 3626.81 | 0 |
| 1724344200 | 3625.29 | -6.21 | -0.17 | 3632.46 | 3645.56 | 3624.75 | 0 |
| 1724257800 | 3631.5 | 14.18 | 0.39 | 3622.44 | 3641.84 | 3620.93 | 0 |
| 1724171400 | 3617.32 | -9.88 | -0.27 | 3639.9 | 3643.89 | 3615.83 | 0 |
| 1724085000 | 3627.2 | 17.65 | 0.49 | 3604.43 | 3634.38 | 3598.95 | 0 |
| 1723825800 | 3609.55 | 18.59 | 0.52 | 3594.01 | 3611.96 | 3588.09 | 0 |
| 1723739400 | 3590.96 | 43.28 | 1.22 | 3560.98 | 3593.74 | 3544.35 | 0 |
| 1723653000 | 3547.68 | 31.26 | 0.89 | 3542.25 | 3554.68 | 3532.17 | 0 |
| 1723566600 | 3516.42 | 14.64 | 0.42 | 3512.74 | 3516.57 | 3488.24 | 0 |
| 1723480200 | 3501.78 | -3.18 | -0.09 | 3516.23 | 3525.68 | 3495.06 | 0 |
| 1723221000 | 3504.96 | 0.03 | 0.00 | 3494.87 | 3516.32 | 3491.13 | 0 |
| 1723134600 | 3504.93 | 6.83 | 0.20 | 3485.3 | 3507.59 | 3470.49 | 0 |
| 1723048200 | 3498.1 | 47.98 | 1.39 | 3462.65 | 3508.85 | 3452.77 | 0 |
| 1722961800 | 3450.12 | 2.25 | 0.07 | 3455.63 | 3468.99 | 3425.51 | 0 |
| 1722875400 | 3447.87 | -32.85 | -0.94 | 3467.76 | 3467.81 | 3382.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
