DAX Global China Kursindex (3BQ5)
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 | -14.74 | -4.33567667735 | 339.97 | 340.26 | 319.79 | 0 | 0 | IX |
| 4 | -17.12 | -5.00073024682 | 342.35 | 349.81 | 319.79 | 0 | 0 | IX |
| 12 | -5.07 | -1.53496821072 | 330.3 | 367.83 | 319.79 | 0 | 0 | IX |
| 26 | 47.61 | 17.1493408256 | 277.62 | 367.83 | 273.63 | 0 | 0 | IX |
| 52 | 17.29 | 5.61473014224 | 307.94 | 367.83 | 273.63 | 0 | 0 | IX |
| 156 | -139.32 | -29.9903132063 | 464.55 | 465.59 | 251.57 | 0 | 0 | IX |
| 260 | -84.03 | -20.5321800323 | 409.26 | 614.21 | 251.57 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 322.39999 | -5.13 | -1.57 | 323.38 | 323.98 | 321.44 | 0 |
| 1721320200 | 327.52999 | 1.53 | 0.47 | 326.89999 | 329.42 | 325.41 | 0 |
| 1721233800 | 326 | -4.13 | -1.25 | 328.58 | 330.1 | 325.93 | 0 |
| 1721147400 | 330.13 | -4.89 | -1.46 | 331.45 | 332.64 | 329.58999 | 0 |
| 1721061000 | 335.02 | -4.73 | -1.39 | 339.97 | 340.26 | 334.47 | 0 |
| 1720801800 | 339.75 | 5.39 | 1.61 | 339.86 | 340.76 | 337.88 | 0 |
| 1720715400 | 334.36 | 2.61 | 0.79 | 334.45999 | 335.83 | 333.25 | 0 |
| 1720629000 | 331.75 | -0.86 | -0.26 | 333.91 | 335.06 | 331.18 | 0 |
| 1720542600 | 332.61 | 1.74 | 0.53 | 330.75 | 333.22 | 328.95 | 0 |
| 1720456200 | 330.87 | -6.86 | -2.03 | 331.95999 | 333.20999 | 330.27999 | 0 |
| 1720197000 | 337.73 | -6.82 | -1.98 | 344.39 | 344.39 | 337.36 | 0 |
| 1720110600 | 344.55 | -0.17 | -0.05 | 345.05 | 346.76 | 343.94 | 0 |
| 1720024200 | 344.72 | 0.13 | 0.04 | 343.06 | 345.82 | 343 | 0 |
| 1719937800 | 344.59 | 3.22 | 0.94 | 346.34 | 347.22 | 343.65 | 0 |
| 1719851400 | 341.37 | 0.17 | 0.05 | 339.98 | 341.48 | 339.59 | 0 |
| 1719592200 | 341.2 | 1.59 | 0.47 | 342.07 | 344.25 | 339.53 | 0 |
| 1719505800 | 339.61 | -8.17 | -2.35 | 342.98 | 343.07 | 338.74 | 0 |
| 1719419400 | 347.78 | 0.09 | 0.03 | 347.08 | 348.31 | 345.69 | 0 |
| 1719333000 | 347.69 | 1 | 0.29 | 349.67 | 349.81 | 345.6 | 0 |
| 1719246600 | 346.69 | 1.81 | 0.52 | 342.35 | 346.95 | 342.05 | 0 |
| 1718987400 | 344.88 | -3.88 | -1.11 | 348.13 | 348.62 | 344.13 | 0 |
| 1718901000 | 348.76 | 1.28 | 0.37 | 348.05 | 350.22 | 347.09 | 0 |
| 1718814600 | 347.48 | 8.93 | 2.64 | 344.12 | 348.38 | 344.11 | 0 |
| 1718728200 | 338.55 | 0.21 | 0.06 | 338.22 | 340.67 | 337.8 | 0 |
| 1718641800 | 338.34 | -1.11 | -0.33 | 340.71 | 343.31 | 338.29 | 0 |
| 1718382600 | 339.45 | -0.45 | -0.13 | 341.86 | 342.38 | 339.23 | 0 |
| 1718296200 | 339.9 | 4.52 | 1.35 | 339.1 | 340.67 | 336.56 | 0 |
| 1718209800 | 335.38 | -7.79 | -2.27 | 338.52 | 339.3 | 334.64 | 0 |
| 1718123400 | 343.17 | -4.95 | -1.42 | 343.07 | 344.93 | 341.17 | 0 |
| 1718037000 | 348.12 | 1.97 | 0.57 | 348.34 | 349.04 | 347.98 | 0 |
| 1717777800 | 346.15 | 0.23 | 0.07 | 344.72 | 347.07 | 343.08 | 0 |
| 1717691400 | 345.92 | -0.37 | -0.11 | 347.65 | 348.12 | 344.77 | 0 |
| 1717605000 | 346.29 | -0.21 | -0.06 | 350.57 | 351 | 345.22 | 0 |
| 1717518600 | 346.5 | 0.62 | 0.18 | 346.23 | 347.79 | 345.31 | 0 |
| 1717432200 | 345.88 | 4.24 | 1.24 | 348.15 | 350.27 | 345.7 | 0 |
| 1717173000 | 341.64 | -5.75 | -1.66 | 352.57 | 352.71 | 338.25 | 0 |
| 1717086600 | 347.39 | -6.31 | -1.78 | 353.37 | 353.81 | 347.25 | 0 |
| 1717000200 | 353.7 | -0.9 | -0.25 | 354.01 | 354.86 | 350.4 | 0 |
| 1716913800 | 354.6 | 0.15 | 0.04 | 355.39 | 356.97 | 353.04 | 0 |
| 1716827400 | 354.45 | 3.25 | 0.93 | 355.04 | 355.57 | 351.8 | 0 |
| 1716568200 | 351.2 | -4.21 | -1.18 | 354.71 | 354.71 | 350.28 | 0 |
| 1716481800 | 355.41 | -5.05 | -1.40 | 355.08 | 356.93 | 353.54 | 0 |
| 1716395400 | 360.46 | -0.56 | -0.16 | 362.84 | 364.16 | 360.35 | 0 |
| 1716309000 | 361.02 | -5.56 | -1.52 | 364.47 | 364.69 | 360.67 | 0 |
| 1716222600 | 366.58 | 0.67 | 0.18 | 366.73 | 367.83 | 366.25 | 0 |
| 1715963400 | 365.91 | 4.64 | 1.28 | 363.85 | 366.86 | 360.48 | 0 |
| 1715877000 | 361.27 | 10.74 | 3.06 | 354.47 | 361.7 | 354.17 | 0 |
| 1715790600 | 350.53 | -0.99 | -0.28 | 351.03 | 351.82 | 350.34 | 0 |
| 1715704200 | 351.52 | -6.82 | -1.90 | 356.95 | 357.11 | 351.06 | 0 |
| 1715617800 | 358.34 | 2.81 | 0.79 | 353.4 | 358.48 | 352.84 | 0 |
| 1715358600 | 355.53 | 10.56 | 3.06 | 349.75 | 356.19 | 349.75 | 0 |
| 1715272200 | 344.97 | 5.07 | 1.49 | 342.86 | 345.5 | 342.32 | 0 |
| 1715185800 | 339.9 | -2.31 | -0.68 | 344.63 | 345.32 | 338.6 | 0 |
| 1715099400 | 342.21 | 0.07 | 0.02 | 344.37 | 345.06 | 342.13 | 0 |
| 1715013000 | 342.14 | 0.87 | 0.25 | 341.63 | 342.72 | 340.58 | 0 |
| 1714753800 | 341.27 | 2.91 | 0.86 | 341.76 | 343.03 | 339.09 | 0 |
| 1714667400 | 338.36 | 6.66 | 2.01 | 330.86 | 338.48 | 330.54 | 0 |
| 1714494600 | 331.7 | -0.56 | -0.17 | 333.45999 | 335.48 | 327.29 | 0 |
| 1714408200 | 332.26 | 2.82 | 0.86 | 330.3 | 335.14999 | 329.87 | 0 |
| 1714149000 | 329.44 | 6.05 | 1.87 | 326.48 | 330.39999 | 324.6 | 0 |
| 1714062600 | 323.39 | 3.57 | 1.12 | 321.39999 | 325.24 | 321.39999 | 0 |
| 1713976200 | 319.82 | 3.54 | 1.12 | 317.08 | 322.29 | 316.86 | 0 |
| 1713889800 | 316.27999 | 1.75 | 0.56 | 315.3 | 317.3 | 314.39999 | 0 |
| 1713803400 | 314.52999 | 1.64 | 0.52 | 316.47 | 316.63 | 313.08999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
