DAX TR GBP (0K5L)
DBI
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 | 17.06 | 0.441281838381 | 3866.01 | 3919.36 | 3862.25 | 0 | 0 | IX |
| 4 | 218.14 | 5.95209185441 | 3664.93 | 3919.36 | 3638.4 | 0 | 0 | IX |
| 12 | 214.97 | 5.86052724844 | 3668.1 | 3919.36 | 3615.91 | 0 | 0 | IX |
| 26 | 303.91 | 8.49109847003 | 3579.16 | 3919.36 | 3382.14 | 0 | 0 | IX |
| 52 | 547.71 | 16.42131584 | 3335.36 | 3919.36 | 3241.84 | 0 | 0 | IX |
| 156 | 797.29 | 25.8375516077 | 3085.78 | 3919.36 | 2369.86 | 0 | 0 | IX |
| 260 | 1319.15 | 51.4505132765 | 2563.92 | 3919.36 | 1736.03 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 3880.33 | 6.98 | 0.18 | 3864.02 | 3884.78 | 3862.25 | 0 |
| 1733851800 | 3873.35 | -17.78 | -0.46 | 3878.04 | 3890.84 | 3871.29 | 0 |
| 1733765400 | 3891.13 | -13.51 | -0.35 | 3913.06 | 3913.22 | 3886.55 | 0 |
| 1733506200 | 3904.64 | 5.41 | 0.14 | 3903.19 | 3919.36 | 3894.69 | 0 |
| 1733419800 | 3899.23 | 25.66 | 0.66 | 3866.01 | 3901.6 | 3864.7 | 0 |
| 1733333400 | 3873.57 | 31.06 | 0.81 | 3847.39 | 3882.21 | 3842.88 | 0 |
| 1733247000 | 3842.51 | 23.79 | 0.62 | 3821.09 | 3846.43 | 3821.06 | 0 |
| 1733160600 | 3818.72 | 50.23 | 1.33 | 3747.86 | 3818.72 | 3743.92 | 0 |
| 1732901400 | 3768.49 | 33.38 | 0.89 | 3727.1 | 3769.9 | 3724.92 | 0 |
| 1732815000 | 3735.11 | 23.96 | 0.65 | 3728.47 | 3739.64 | 3720.71 | 0 |
| 1732728600 | 3711.15 | -8.6 | -0.23 | 3709.94 | 3717.67 | 3689.35 | 0 |
| 1732642200 | 3719.75 | -27.33 | -0.73 | 3724.97 | 3745.93 | 3714.18 | 0 |
| 1732555800 | 3747.08 | 36.04 | 0.97 | 3740.78 | 3753.84 | 3725.68 | 0 |
| 1732296600 | 3711.04 | 25.92 | 0.70 | 3707.67 | 3716.32 | 3652.19 | 0 |
| 1732210200 | 3685.12 | 33.58 | 0.92 | 3668.71 | 3686.78 | 3638.4 | 0 |
| 1732123800 | 3651.54 | -29.83 | -0.81 | 3686.66 | 3695.68 | 3644.91 | 0 |
| 1732037400 | 3681.37 | -27.77 | -0.75 | 3698.14 | 3706.85 | 3638.66 | 0 |
| 1731951000 | 3709.14 | 6.03 | 0.16 | 3716.53 | 3722.76 | 3687.82 | 0 |
| 1731691800 | 3703.11 | -1.29 | -0.03 | 3685.08 | 3718.61 | 3682.81 | 0 |
| 1731605400 | 3704.4 | 49.89 | 1.37 | 3664.93 | 3710.09 | 3662.43 | 0 |
| 1731519000 | 3654.51 | -1.48 | -0.04 | 3659.46 | 3683.08 | 3624.17 | 0 |
| 1731432600 | 3655.99 | -61.72 | -1.66 | 3692.23 | 3702.87 | 3654.06 | 0 |
| 1731346200 | 3717.71 | 29.24 | 0.79 | 3713.72 | 3738.04 | 3712.46 | 0 |
| 1731087000 | 3688.47 | -33.15 | -0.89 | 3729.25 | 3729.7 | 3679 | 0 |
| 1731000600 | 3721.62 | 56.41 | 1.54 | 3681.93 | 3737.52 | 3680.43 | 0 |
| 1730914200 | 3665.21 | -65.57 | -1.76 | 3734.25 | 3769.39 | 3659.39 | 0 |
| 1730827800 | 3730.78 | 15.47 | 0.42 | 3716.98 | 3734.04 | 3703.76 | 0 |
| 1730741400 | 3715.31 | -9.66 | -0.26 | 3731.39 | 3749.83 | 3715.29 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
