Scale All Share Kursindex (0O7M)
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 | -18.04 | -1.72753911861 | 1044.26 | 1048.11 | 1021.95 | 0 | 0 | IX |
| 4 | -0.7 | -0.0681649982472 | 1026.92 | 1048.11 | 1001.49 | 0 | 0 | IX |
| 12 | -21.67 | -2.06796514901 | 1047.89 | 1067.39 | 997.11 | 0 | 0 | IX |
| 26 | -27.5 | -2.60980146528 | 1053.72 | 1080.52 | 997.11 | 0 | 0 | IX |
| 52 | -67.21 | -6.14671263821 | 1093.43 | 1135.43 | 967.12 | 0 | 0 | IX |
| 156 | -728.73 | -41.5242599504 | 1754.95 | 1754.95 | 967.12 | 0 | 0 | IX |
| 260 | -83.54 | -7.52775374856 | 1109.76 | 1861.29 | 723.08 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1026.22 | -2.29 | -0.22 | 1029.55 | 1031.9 | 1024.45 | 0 |
| 1739467800 | 1028.51 | 3.29 | 0.32 | 1025.8599 | 1030.67 | 1021.95 | 0 |
| 1739381400 | 1025.22 | -9.13 | -0.88 | 1034.26 | 1037.65 | 1023.68 | 0 |
| 1739295000 | 1034.35 | -5.83 | -0.56 | 1040.18 | 1044.41 | 1032.52 | 0 |
| 1739208600 | 1040.18 | 5.64 | 0.55 | 1034.6099 | 1041.18 | 1033.6199 | 0 |
| 1738949400 | 1034.54 | -9.72 | -0.93 | 1044.26 | 1048.1099 | 1033.97 | 0 |
| 1738863000 | 1044.26 | 12.25 | 1.19 | 1031.93 | 1044.26 | 1031.21 | 0 |
| 1738776600 | 1032.01 | 3.26 | 0.32 | 1028.68 | 1032.38 | 1023.42 | 0 |
| 1738690200 | 1028.75 | 1.74 | 0.17 | 1029.76 | 1029.8 | 1023.91 | 0 |
| 1738603800 | 1027.01 | -8.33 | -0.80 | 1034.92 | 1035.59 | 1019.71 | 0 |
| 1738344600 | 1035.34 | 3.36 | 0.33 | 1031.75 | 1036.93 | 1029.77 | 0 |
| 1738258200 | 1031.98 | 13.72 | 1.35 | 1019.17 | 1034.79 | 1018.35 | 0 |
| 1738171800 | 1018.26 | 5.25 | 0.52 | 1012.67 | 1018.83 | 1012.67 | 0 |
| 1738085400 | 1013.01 | 4.42 | 0.44 | 1008.54 | 1013.96 | 1005.76 | 0 |
| 1737999000 | 1008.59 | -16.99 | -1.66 | 1022.84 | 1023.01 | 1001.49 | 0 |
| 1737739800 | 1025.58 | 2.93 | 0.29 | 1023.02 | 1027.71 | 1018.13 | 0 |
| 1737653400 | 1022.65 | -5.11 | -0.50 | 1029.02 | 1032.07 | 1019.48 | 0 |
| 1737567000 | 1027.76 | -0.46 | -0.04 | 1026.25 | 1038.28 | 1026.09 | 0 |
| 1737480600 | 1028.22 | 2.9 | 0.28 | 1025.24 | 1029.3699 | 1022.1 | 0 |
| 1737394200 | 1025.32 | 0.47 | 0.05 | 1025.02 | 1029.27 | 1018.88 | 0 |
| 1737135000 | 1024.85 | -2.26 | -0.22 | 1026.92 | 1032.1099 | 1023.21 | 0 |
| 1737048600 | 1027.1099 | -2.82 | -0.27 | 1030.58 | 1031.4 | 1020.81 | 0 |
| 1736962200 | 1029.93 | 18.88 | 1.87 | 1015.23 | 1033.03 | 1014.87 | 0 |
| 1736875800 | 1011.05 | 1.68 | 0.17 | 1012.13 | 1024.16 | 1008.95 | 0 |
| 1736789400 | 1009.37 | -5.89 | -0.58 | 1017.36 | 1018.74 | 1001.89 | 0 |
| 1736530200 | 1015.26 | -19.24 | -1.86 | 1032.05 | 1032.32 | 1012.83 | 0 |
| 1736443800 | 1034.5 | 4.9 | 0.48 | 1028.81 | 1034.5 | 1022.48 | 0 |
| 1736357400 | 1029.6 | -14.54 | -1.39 | 1045.44 | 1047.19 | 1028.2 | 0 |
| 1736271000 | 1044.14 | -18.79 | -1.77 | 1060.97 | 1060.97 | 1043.8699 | 0 |
| 1736184600 | 1062.93 | 15.01 | 1.43 | 1049.78 | 1064.51 | 1048.2 | 0 |
| 1735925400 | 1047.92 | 10.58 | 1.02 | 1037.85 | 1047.92 | 1035.47 | 0 |
| 1735839000 | 1037.34 | 26.89 | 2.66 | 1010.03 | 1037.5 | 1010.03 | 0 |
| 1735579800 | 1010.45 | -1.17 | -0.12 | 1009.83 | 1012.7 | 1004.32 | 0 |
| 1735320600 | 1011.62 | 7.39 | 0.74 | 1004.23 | 1013.07 | 1004.23 | 0 |
| 1734975000 | 1004.23 | -7.37 | -0.73 | 1011.43 | 1012.16 | 1002.57 | 0 |
| 1734715800 | 1011.6 | -4.53 | -0.45 | 1015.63 | 1015.63 | 997.11 | 0 |
| 1734629400 | 1016.13 | -14.69 | -1.43 | 1029.57 | 1030.23 | 1015.77 | 0 |
| 1734543000 | 1030.82 | -2.69 | -0.26 | 1034.39 | 1041.53 | 1024.8599 | 0 |
| 1734456600 | 1033.51 | -15.31 | -1.46 | 1048.4 | 1048.82 | 1032.13 | 0 |
| 1734370200 | 1048.82 | 9.41 | 0.91 | 1042.08 | 1050.19 | 1036.73 | 0 |
| 1734111000 | 1039.41 | -0.19 | -0.02 | 1039.95 | 1045.64 | 1034.81 | 0 |
| 1734024600 | 1039.6 | 0.97 | 0.09 | 1038.39 | 1039.6 | 1028.51 | 0 |
| 1733938200 | 1038.63 | -4.5 | -0.43 | 1042.51 | 1042.51 | 1032.39 | 0 |
| 1733851800 | 1043.13 | -3.97 | -0.38 | 1047.1 | 1047.1 | 1040.08 | 0 |
| 1733765400 | 1047.1 | 6.12 | 0.59 | 1043.38 | 1054.46 | 1042.3699 | 0 |
| 1733506200 | 1040.98 | -9.21 | -0.88 | 1048.84 | 1050.3599 | 1031.56 | 0 |
| 1733419800 | 1050.19 | -4.75 | -0.45 | 1053.22 | 1057.2 | 1045.19 | 0 |
| 1733333400 | 1054.94 | -5.93 | -0.56 | 1060.8699 | 1065.01 | 1054.94 | 0 |
| 1733247000 | 1060.8699 | 11.99 | 1.14 | 1047.9 | 1060.8699 | 1047.9 | 0 |
| 1733160600 | 1048.88 | 7.02 | 0.67 | 1042.1199 | 1051.17 | 1037.56 | 0 |
| 1732901400 | 1041.8599 | -0.91 | -0.09 | 1042.34 | 1046.66 | 1034.67 | 0 |
| 1732815000 | 1042.77 | -12.06 | -1.14 | 1055.26 | 1055.97 | 1038.89 | 0 |
| 1732728600 | 1054.83 | -5.44 | -0.51 | 1060.01 | 1062.52 | 1051.76 | 0 |
| 1732642200 | 1060.27 | -3.51 | -0.33 | 1063.7 | 1064.49 | 1057.26 | 0 |
| 1732555800 | 1063.78 | 8.49 | 0.80 | 1055.21 | 1067.39 | 1055.21 | 0 |
| 1732296600 | 1055.29 | 7.83 | 0.75 | 1047.89 | 1058.3699 | 1043.1 | 0 |
| 1732210200 | 1047.46 | -1.41 | -0.13 | 1048.44 | 1055.16 | 1046.99 | 0 |
| 1732123800 | 1048.8699 | 6.74 | 0.65 | 1042.13 | 1051.6099 | 1041.47 | 0 |
| 1732037400 | 1042.13 | -6.18 | -0.59 | 1048.74 | 1052.16 | 1035.83 | 0 |
| 1731951000 | 1048.31 | 7.79 | 0.75 | 1040.43 | 1051.14 | 1040.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
