DAX TR GBP (0K5L)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.55 | 0.299622070329 | 4188.61 | 4212.98 | 4094.99 | 0 | 0 | IX |
| 4 | 364.05 | 9.48760916419 | 3837.11 | 4212.98 | 3808.86 | 0 | 0 | IX |
| 12 | 471.91 | 12.654287055 | 3729.25 | 4212.98 | 3624.17 | 0 | 0 | IX |
| 26 | 597.9 | 16.5933071718 | 3603.26 | 4212.98 | 3382.14 | 0 | 0 | IX |
| 52 | 855.58 | 25.5734431698 | 3345.58 | 4212.98 | 3307.93 | 0 | 0 | IX |
| 156 | 1222.07 | 41.021587129 | 2979.09 | 4212.98 | 2369.86 | 0 | 0 | IX |
| 260 | 1639.63 | 64.0097910233 | 2561.53 | 4212.98 | 1736.03 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 4200.22 | 10.58 | 0.25 | 4191.37 | 4204.4 | 4184.65 | 0 |
| 1738171800 | 4189.64 | 37.6 | 0.91 | 4159.02 | 4197.4399 | 4156.18 | 0 |
| 1738085400 | 4152.04 | 13.01 | 0.31 | 4142.62 | 4162.85 | 4127.14 | 0 |
| 1737999000 | 4139.03 | -25.88 | -0.62 | 4121.2299 | 4150.5 | 4094.99 | 0 |
| 1737739800 | 4164.91 | -9.17 | -0.22 | 4188.61 | 4202.2 | 4157.89 | 0 |
| 1737653400 | 4174.08 | 63.04 | 1.53 | 4155.59 | 4176.61 | 4150.77 | 0 |
| 1737567000 | 4111.04 | 0 | 0.00 | 4111.04 | 4111.04 | 4111.04 | 0 |
| 1737480600 | 4111.04 | 7.68 | 0.19 | 4089.78 | 4111.76 | 4089.04 | 0 |
| 1737394200 | 4103.36 | 24.96 | 0.61 | 4079.08 | 4117.1899 | 4076.86 | 0 |
| 1737135000 | 4078.4 | 60.32 | 1.50 | 4045.21 | 4084.3 | 4041.69 | 0 |
| 1737048600 | 4018.08 | 21.16 | 0.53 | 4023.89 | 4026.09 | 4004.41 | 0 |
| 1736962200 | 3996.92 | 44.41 | 1.12 | 3953.96 | 4008.79 | 3953.17 | 0 |
| 1736875800 | 3952.51 | 49.1 | 1.26 | 3933 | 3975.74 | 3926.8 | 0 |
| 1736789400 | 3903.41 | -11.45 | -0.29 | 3918.62 | 3922.35 | 3890.34 | 0 |
| 1736530200 | 3914.86 | -15.59 | -0.40 | 3933.39 | 3948.69 | 3900.77 | 0 |
| 1736443800 | 3930.45 | 9.97 | 0.25 | 3935.1 | 3945.39 | 3925.82 | 0 |
| 1736357400 | 3920.48 | 19.34 | 0.50 | 3891.04 | 3932.77 | 3890.34 | 0 |
| 1736271000 | 3901.14 | 19.88 | 0.51 | 3874.18 | 3905.9 | 3865.3 | 0 |
| 1736184600 | 3881.26 | 65.98 | 1.73 | 3829.5 | 3881.26 | 3815.86 | 0 |
| 1735925400 | 3815.28 | -26.43 | -0.69 | 3837.11 | 3838.05 | 3808.86 | 0 |
| 1735839000 | 3841.71 | 24.46 | 0.64 | 3810.71 | 3844.21 | 3801.31 | 0 |
| 1735579800 | 3817.25 | -8.64 | -0.23 | 3810.01 | 3829.76 | 3805.52 | 0 |
| 1735320600 | 3825.89 | 18.61 | 0.49 | 3810.42 | 3834.91 | 3805.49 | 0 |
| 1734975000 | 3807.28 | -2.77 | -0.07 | 3802.77 | 3816.24 | 3792 | 0 |
| 1734715800 | 3810.05 | -6.84 | -0.18 | 3803.91 | 3816.14 | 3772.3 | 0 |
| 1734629400 | 3816.89 | -42.77 | -1.11 | 3815.82 | 3831.4 | 3801.22 | 0 |
| 1734543000 | 3859.66 | -4.94 | -0.13 | 3875.23 | 3880.17 | 3859.66 | 0 |
| 1734456600 | 3864.6 | -21.79 | -0.56 | 3875.69 | 3889.64 | 3863.95 | 0 |
| 1734370200 | 3886.39 | -35.07 | -0.89 | 3912.78 | 3919.09 | 3881.14 | 0 |
| 1734111000 | 3921.46 | 25.59 | 0.66 | 3914.52 | 3933.93 | 3912.37 | 0 |
| 1734024600 | 3895.87 | 15.54 | 0.40 | 3891.89 | 3903.27 | 3881.53 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
