DAX Global China Kursindex USD (3BRT)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.53 | -0.704576754955 | 501.01 | 517.96 | 489.88 | 0 | 0 | IX |
| 4 | 1.06 | 0.213528866685 | 496.42 | 517.96 | 462.89 | 0 | 0 | IX |
| 12 | 74.28 | 17.5519848771 | 423.2 | 517.96 | 394.83 | 0 | 0 | IX |
| 26 | 105.03 | 26.7626449229 | 392.45 | 521.88 | 391.99 | 0 | 0 | IX |
| 52 | 137.03 | 38.0163684284 | 360.45 | 521.88 | 353.38 | 0 | 0 | IX |
| 156 | 78.78 | 18.815380941 | 418.7 | 521.88 | 267.65 | 0 | 0 | IX |
| 260 | 56.25 | 12.7484531877 | 441.23 | 800.15 | 267.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 493.72 | -8.08 | -1.61 | 498.86 | 499.07 | 489.88 | 0 |
| 1742491800 | 501.8 | -9.25 | -1.81 | 510.9 | 511.86 | 500.53 | 0 |
| 1742405400 | 511.05 | -1.9 | -0.37 | 514.39 | 515.74 | 510.2 | 0 |
| 1742319000 | 512.95 | 1.63 | 0.32 | 515.39 | 517.96 | 511.39 | 0 |
| 1742232600 | 511.32 | 13.97 | 2.81 | 501.01 | 511.89 | 498.83 | 0 |
| 1741973400 | 497.35 | 12.56 | 2.59 | 490.88 | 500.13 | 490.08 | 0 |
| 1741887000 | 484.79 | 4.12 | 0.86 | 484.87 | 486.75 | 481.07 | 0 |
| 1741800600 | 480.67 | -2.02 | -0.42 | 486.49 | 486.88 | 478.77 | 0 |
| 1741714200 | 482.69 | 2 | 0.42 | 478.88 | 490.24 | 478.22 | 0 |
| 1741627800 | 480.69 | -10.45 | -2.13 | 490.44 | 491.33 | 479.04 | 0 |
| 1741368600 | 491.14 | -1.4 | -0.28 | 493.51 | 498.72 | 489.99 | 0 |
| 1741282200 | 492.54 | 3.69 | 0.75 | 493.13 | 501.68 | 489.89 | 0 |
| 1741195800 | 488.85 | 18.96 | 4.03 | 470.05 | 488.86 | 469.87 | 0 |
| 1741109400 | 469.89 | -2 | -0.42 | 464.42 | 470.29 | 462.89 | 0 |
| 1741023000 | 471.89 | -0.16 | -0.03 | 474.66 | 475.14 | 469.24 | 0 |
| 1740763800 | 472.05 | -17.48 | -3.57 | 482.35 | 482.4 | 469.37 | 0 |
| 1740677400 | 489.53 | -2.58 | -0.52 | 488.14 | 490.94 | 483.99 | 0 |
| 1740591000 | 492.11 | 16.14 | 3.39 | 478.97 | 495.26 | 478.09 | 0 |
| 1740504600 | 475.97 | -0.28 | -0.06 | 473.12 | 477.42 | 471.21 | 0 |
| 1740418200 | 476.25 | -20.17 | -4.06 | 496.42 | 497.83 | 473.99 | 0 |
| 1740159000 | 496.42 | 17.2 | 3.59 | 483.49 | 499.79 | 481.86 | 0 |
| 1740072600 | 479.22 | 4.55 | 0.96 | 474.64 | 490.97 | 473.51 | 0 |
| 1739986200 | 474.67 | -4.6 | -0.96 | 476.98 | 478.41 | 473.43 | 0 |
| 1739899800 | 479.27 | -1.17 | -0.24 | 481.43 | 482.82 | 475.55 | 0 |
| 1739813400 | 480.44 | -0.45 | -0.09 | 481 | 481.66 | 478.38 | 0 |
| 1739554200 | 480.89 | 14.91 | 3.20 | 471.32 | 485.02 | 470 | 0 |
| 1739467800 | 465.98 | -3.73 | -0.79 | 468.76 | 470.43 | 462.3 | 0 |
| 1739381400 | 469.71 | 11.46 | 2.50 | 460.59 | 470.11 | 459.77 | 0 |
| 1739295000 | 458.25 | 0.73 | 0.16 | 458.99 | 459.78 | 451.44 | 0 |
| 1739208600 | 457.52 | 9.15 | 2.04 | 449.75 | 460.49 | 449.24 | 0 |
| 1738949400 | 448.37 | 5.63 | 1.27 | 443.62 | 453.98 | 442.57 | 0 |
| 1738863000 | 442.74 | 7.03 | 1.61 | 437.43 | 444.66 | 435.76 | 0 |
| 1738776600 | 435.71 | -10.43 | -2.34 | 443.12 | 444.34 | 435.02 | 0 |
| 1738690200 | 446.14 | 12.69 | 2.93 | 435.6 | 448.83 | 430.82 | 0 |
| 1738603800 | 433.45 | -8.13 | -1.84 | 432.62 | 436.14 | 426.88 | 0 |
| 1738344600 | 441.58 | -2.38 | -0.54 | 444.67 | 444.67 | 439.32 | 0 |
| 1738258200 | 443.96 | 8.24 | 1.89 | 435.03 | 445.98 | 435.03 | 0 |
| 1738171800 | 435.72 | 6.98 | 1.63 | 437.65 | 440.51 | 434.79 | 0 |
| 1738085400 | 428.74 | -5.24 | -1.21 | 430.81 | 431.89 | 427.41 | 0 |
| 1737999000 | 433.98 | 6.53 | 1.53 | 431.04 | 434.27 | 430.78 | 0 |
| 1737739800 | 427.45 | 12.68 | 3.06 | 419.77 | 427.79 | 419.18 | 0 |
| 1737653400 | 414.77 | -5.02 | -1.20 | 417.52 | 418.37 | 413.81 | 0 |
| 1737567000 | 419.79 | 0 | 0.00 | 419.79 | 419.79 | 419.79 | 0 |
| 1737480600 | 419.79 | 0.21 | 0.05 | 420.1 | 425.47 | 417.84 | 0 |
| 1737394200 | 419.58 | 2.61 | 0.63 | 419.46 | 420.96 | 419.02 | 0 |
| 1737135000 | 416.97 | 8.15 | 1.99 | 407.48 | 419.59 | 407.48 | 0 |
| 1737048600 | 408.82 | 2.7 | 0.66 | 408.15 | 410.12 | 407.42 | 0 |
| 1736962200 | 406.12 | 2.42 | 0.60 | 403.24 | 407.21 | 402.68 | 0 |
| 1736875800 | 403.7 | 7.35 | 1.85 | 397.73 | 405.44 | 397.73 | 0 |
| 1736789400 | 396.35 | -0.4 | -0.10 | 395.12 | 398.18 | 394.83 | 0 |
| 1736530200 | 396.75 | -11.28 | -2.76 | 406.74 | 406.84 | 396.27 | 0 |
| 1736443800 | 408.03 | -0.13 | -0.03 | 409.33 | 409.92 | 407.74 | 0 |
| 1736357400 | 408.16 | -3 | -0.73 | 410.48 | 411.49 | 406.5 | 0 |
| 1736271000 | 411.16 | -1.44 | -0.35 | 409.74 | 412.47 | 409.66 | 0 |
| 1736184600 | 412.6 | -0.68 | -0.16 | 414.51 | 417.14 | 412.23 | 0 |
| 1735925400 | 413.28 | 2.69 | 0.66 | 410.42 | 413.72 | 409.25 | 0 |
| 1735839000 | 410.59 | -7.49 | -1.79 | 414.99 | 414.99 | 410.4 | 0 |
| 1735579800 | 418.08 | -5.68 | -1.34 | 423.2 | 424.18 | 417.3 | 0 |
| 1735320600 | 423.76 | 0.79 | 0.19 | 426.83 | 428.21 | 422.02 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
