DAX NR GBP (0K5N)
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 | -54.24 | -2.69640131837 | 2011.57 | 2014.81 | 1939.35 | 0 | 0 | IX |
| 4 | 34.18 | 1.77729246289 | 1923.15 | 2022.44 | 1896.71 | 0 | 0 | IX |
| 12 | 34.5 | 1.79423037918 | 1922.83 | 2022.44 | 1863.19 | 0 | 0 | IX |
| 26 | 131.57 | 7.2063140829 | 1825.76 | 2022.44 | 1738.77 | 0 | 0 | IX |
| 52 | 220.76 | 12.7124158542 | 1736.57 | 2022.44 | 1678.5 | 0 | 0 | IX |
| 156 | 343.62 | 21.2937888468 | 1613.71 | 2022.44 | 1246.88 | 0 | 0 | IX |
| 260 | 562.4 | 40.3174352835 | 1394.93 | 2022.44 | 924.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 1957.33 | -1.42 | -0.07 | 1955.01 | 1961.94 | 1949.48 | 0 |
| 1734715800 | 1958.75 | -3.52 | -0.18 | 1955.6 | 1961.89 | 1939.35 | 0 |
| 1734629400 | 1962.27 | -21.99 | -1.11 | 1961.72 | 1969.73 | 1954.22 | 0 |
| 1734543000 | 1984.26 | -2.54 | -0.13 | 1992.27 | 1994.8 | 1984.26 | 0 |
| 1734456600 | 1986.8 | -11.2 | -0.56 | 1992.5 | 1999.67 | 1986.47 | 0 |
| 1734370200 | 1998 | -18.03 | -0.89 | 2011.57 | 2014.81 | 1995.31 | 0 |
| 1734111000 | 2016.03 | 13.15 | 0.66 | 2012.46 | 2022.44 | 2011.36 | 0 |
| 1734024600 | 2002.88 | 7.99 | 0.40 | 2000.83 | 2006.68 | 1995.51 | 0 |
| 1733938200 | 1994.89 | 3.59 | 0.18 | 1986.5 | 1997.18 | 1985.59 | 0 |
| 1733851800 | 1991.3 | -9.14 | -0.46 | 1993.71 | 2000.29 | 1990.24 | 0 |
| 1733765400 | 2000.44 | -6.95 | -0.35 | 2011.71 | 2011.8 | 1998.09 | 0 |
| 1733506200 | 2007.39 | 2.79 | 0.14 | 2006.64 | 2014.95 | 2002.27 | 0 |
| 1733419800 | 2004.6 | 13.19 | 0.66 | 1987.53 | 2005.82 | 1986.85 | 0 |
| 1733333400 | 1991.41 | 15.97 | 0.81 | 1977.95 | 1995.85 | 1975.63 | 0 |
| 1733247000 | 1975.44 | 12.23 | 0.62 | 1964.43 | 1977.46 | 1964.42 | 0 |
| 1733160600 | 1963.21 | 25.82 | 1.33 | 1926.78 | 1963.21 | 1924.76 | 0 |
| 1732901400 | 1937.39 | 17.16 | 0.89 | 1916.11 | 1938.12 | 1914.99 | 0 |
| 1732815000 | 1920.23 | 12.32 | 0.65 | 1916.81 | 1922.56 | 1912.83 | 0 |
| 1732728600 | 1907.91 | -4.42 | -0.23 | 1907.29 | 1911.26 | 1896.71 | 0 |
| 1732642200 | 1912.33 | -14.05 | -0.73 | 1915.02 | 1925.79 | 1909.47 | 0 |
| 1732555800 | 1926.38 | 18.53 | 0.97 | 1923.15 | 1929.86 | 1915.38 | 0 |
| 1732296600 | 1907.85 | 13.32 | 0.70 | 1906.12 | 1910.57 | 1877.6 | 0 |
| 1732210200 | 1894.53 | 17.26 | 0.92 | 1886.09 | 1895.38 | 1870.51 | 0 |
| 1732123800 | 1877.27 | -15.33 | -0.81 | 1895.32 | 1899.96 | 1873.86 | 0 |
| 1732037400 | 1892.6 | -14.28 | -0.75 | 1901.22 | 1905.7 | 1870.65 | 0 |
| 1731951000 | 1906.88 | 3.1 | 0.16 | 1910.68 | 1913.88 | 1895.92 | 0 |
| 1731691800 | 1903.78 | -0.66 | -0.03 | 1894.51 | 1911.75 | 1893.34 | 0 |
| 1731605400 | 1904.44 | 25.65 | 1.37 | 1884.15 | 1907.37 | 1882.86 | 0 |
| 1731519000 | 1878.79 | -0.76 | -0.04 | 1881.34 | 1893.48 | 1863.19 | 0 |
| 1731432600 | 1879.55 | -31.74 | -1.66 | 1898.19 | 1903.65 | 1878.56 | 0 |
| 1731346200 | 1911.29 | 15.04 | 0.79 | 1909.23 | 1921.74 | 1908.59 | 0 |
| 1731087000 | 1896.25 | -17.04 | -0.89 | 1917.22 | 1917.45 | 1891.38 | 0 |
| 1731000600 | 1913.29 | 29 | 1.54 | 1892.89 | 1921.47 | 1892.12 | 0 |
| 1730914200 | 1884.29 | -33.72 | -1.76 | 1919.79 | 1937.85 | 1881.3 | 0 |
| 1730827800 | 1918.01 | 7.96 | 0.42 | 1910.91 | 1919.68 | 1904.11 | 0 |
| 1730741400 | 1910.05 | -4.97 | -0.26 | 1918.32 | 1927.8 | 1910.04 | 0 |
| 1730482200 | 1915.02 | 1.22 | 0.06 | 1911.26 | 1921.49 | 1910.55 | 0 |
| 1730395800 | 1913.8 | 3.47 | 0.18 | 1895.64 | 1913.8 | 1895.16 | 0 |
| 1730309400 | 1910.33 | -11.03 | -0.57 | 1917.8 | 1921.02 | 1902.54 | 0 |
| 1730223000 | 1921.36 | -12.47 | -0.64 | 1943.3 | 1944.58 | 1920.83 | 0 |
| 1730136600 | 1933.83 | 6.04 | 0.31 | 1932.84 | 1939.15 | 1920.03 | 0 |
| 1729873800 | 1927.79 | 3.2 | 0.17 | 1925.5 | 1933.39 | 1922.04 | 0 |
| 1729787400 | 1924.59 | 8.89 | 0.46 | 1921.52 | 1936.85 | 1920.66 | 0 |
| 1729701000 | 1915.7 | -6.11 | -0.32 | 1916.7 | 1923.49 | 1907.42 | 0 |
| 1729614600 | 1921.81 | -4.93 | -0.26 | 1931.01 | 1938.46 | 1919.31 | 0 |
| 1729528200 | 1926.74 | -18.14 | -0.93 | 1940.6 | 1944.51 | 1925.8 | 0 |
| 1729269000 | 1944.88 | 6.85 | 0.35 | 1927.6 | 1946.11 | 1926.9 | 0 |
| 1729182600 | 1938.03 | 7.29 | 0.38 | 1937.35 | 1947.62 | 1933.85 | 0 |
| 1729096200 | 1930.74 | 3.61 | 0.19 | 1937.32 | 1938.42 | 1928.02 | 0 |
| 1729009800 | 1927.13 | -10.18 | -0.53 | 1942.15 | 1945.81 | 1926.38 | 0 |
| 1728923400 | 1937.31 | 10.82 | 0.56 | 1927.64 | 1940.57 | 1926.3 | 0 |
| 1728664200 | 1926.49 | 16.43 | 0.86 | 1912.12 | 1926.82 | 1908.14 | 0 |
| 1728577800 | 1910.06 | -5.52 | -0.29 | 1912.1 | 1917.45 | 1904.66 | 0 |
| 1728491400 | 1915.58 | 17.84 | 0.94 | 1899.2 | 1916 | 1893.57 | 0 |
| 1728405000 | 1897.74 | -6.81 | -0.36 | 1889.87 | 1901.55 | 1886.83 | 0 |
| 1728318600 | 1904.55 | 4.45 | 0.23 | 1903.12 | 1908.47 | 1890.61 | 0 |
| 1728059400 | 1900.1 | 1.34 | 0.07 | 1890.73 | 1909.1 | 1889.25 | 0 |
| 1727973000 | 1898.76 | 2.39 | 0.13 | 1899.44 | 1913.41 | 1890.82 | 0 |
| 1727886600 | 1896.37 | -6.27 | -0.33 | 1901.77 | 1904.78 | 1887.16 | 0 |
| 1727800200 | 1902.64 | -7.51 | -0.39 | 1920 | 1921.25 | 1894.42 | 0 |
| 1727713800 | 1910.15 | -18.75 | -0.97 | 1922.83 | 1927.18 | 1909.78 | 0 |
| 1727454600 | 1928.9 | 24.11 | 1.27 | 1904.31 | 1930.56 | 1902.7 | 0 |
| 1727368200 | 1904.79 | 27.28 | 1.45 | 1896.75 | 1908.56 | 1892.85 | 0 |
| 1727281800 | 1877.51 | -2.34 | -0.12 | 1869.52 | 1885.7 | 1869.45 | 0 |
| 1727195400 | 1879.85 | 12.93 | 0.69 | 1877.31 | 1884.79 | 1869.19 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
