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 | -17.47 | -4.37756840734 | 399.08 | 399.39 | 375.25 | 0 | 0 | IX |
| 4 | -12.9 | -3.26987909052 | 394.51 | 404.79 | 375.25 | 0 | 0 | IX |
| 12 | 0.11 | 0.0288335517693 | 381.5 | 431.41 | 375.25 | 0 | 0 | IX |
| 26 | 55.48 | 17.0116211327 | 326.13 | 431.41 | 321.29 | 0 | 0 | IX |
| 52 | 11.96 | 3.23549303395 | 369.65 | 431.41 | 321.29 | 0 | 0 | IX |
| 156 | -209 | -35.3871421073 | 590.61 | 591.37 | 267.65 | 0 | 0 | IX |
| 260 | -113.5 | -22.9241986629 | 495.11 | 800.15 | 267.65 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 378.42 | -6.94 | -1.80 | 379.54 | 380.31 | 377.29 | 0 |
| 1721320200 | 385.36 | 1.44 | 0.38 | 385.26 | 388.05 | 383.49 | 0 |
| 1721233800 | 383.92 | -3.34 | -0.86 | 386.15 | 387.91 | 383.84 | 0 |
| 1721147400 | 387.26 | -6.55 | -1.66 | 389.19 | 390.55 | 387.03 | 0 |
| 1721061000 | 393.81 | -5.47 | -1.37 | 399.08 | 399.39 | 393.72 | 0 |
| 1720801800 | 399.28 | 7.56 | 1.93 | 398.01 | 400.12 | 395.76 | 0 |
| 1720715400 | 391.72 | 4.6 | 1.19 | 390.77 | 393.06 | 389.37 | 0 |
| 1720629000 | 387.12 | -0.49 | -0.13 | 389.21 | 390.61 | 386.19 | 0 |
| 1720542600 | 387.61 | 1.28 | 0.33 | 385.87 | 388.89 | 383.89 | 0 |
| 1720456200 | 386.33 | -7.82 | -1.98 | 387.52 | 388.96 | 385.83 | 0 |
| 1720197000 | 394.15 | -7.47 | -1.86 | 401.45 | 401.45 | 393.7 | 0 |
| 1720110600 | 401.62 | 0.45 | 0.11 | 401.34 | 403.2 | 400.02 | 0 |
| 1720024200 | 401.17 | 2.53 | 0.63 | 397.23 | 401.21 | 397.23 | 0 |
| 1719937800 | 398.64 | 3.84 | 0.97 | 400.75 | 401.79 | 397.5 | 0 |
| 1719851400 | 394.8 | 0.53 | 0.13 | 394.14 | 394.84 | 393.73 | 0 |
| 1719592200 | 394.27 | 2.35 | 0.60 | 394.21 | 396.72 | 391.43 | 0 |
| 1719505800 | 391.92 | -8.64 | -2.16 | 395.22 | 395.34 | 391.31 | 0 |
| 1719419400 | 400.56 | -0.73 | -0.18 | 400.94 | 401.87 | 399.13 | 0 |
| 1719333000 | 401.29 | 0.37 | 0.09 | 404.61 | 404.79 | 399.91 | 0 |
| 1719246600 | 400.92 | 3.5 | 0.88 | 394.51 | 401.3 | 394.16 | 0 |
| 1718987400 | 397.42 | -5.1 | -1.27 | 401.94 | 402.54 | 396.75 | 0 |
| 1718901000 | 402.52 | -0.06 | -0.01 | 403.14 | 405.62 | 401.49 | 0 |
| 1718814600 | 402.58 | 10.72 | 2.74 | 398.41 | 403.19 | 398.41 | 0 |
| 1718728200 | 391.86 | 0.68 | 0.17 | 391.11 | 393.84 | 390.88 | 0 |
| 1718641800 | 391.18 | -0.27 | -0.07 | 393.02 | 396.11 | 390.5 | 0 |
| 1718382600 | 391.45 | -2.11 | -0.54 | 395.83 | 395.83 | 391.39 | 0 |
| 1718296200 | 393.56 | 1.57 | 0.40 | 394.91 | 396.81 | 392.04 | 0 |
| 1718209800 | 391.99 | -5.08 | -1.28 | 391.9 | 392.92 | 389.66 | 0 |
| 1718123400 | 397.07 | -6.58 | -1.63 | 398.16 | 400.25 | 396.03 | 0 |
| 1718037000 | 403.65 | 0.22 | 0.05 | 403.27 | 403.87 | 402.78 | 0 |
| 1717777800 | 403.43 | -2.53 | -0.62 | 404.88 | 407.45 | 402.71 | 0 |
| 1717691400 | 405.96 | 0.43 | 0.11 | 408.23 | 408.78 | 404.27 | 0 |
| 1717605000 | 405.53 | -0.96 | -0.24 | 411.3 | 411.83 | 404.83 | 0 |
| 1717518600 | 406.49 | 0.73 | 0.18 | 407.09 | 408.69 | 406.05 | 0 |
| 1717432200 | 405.76 | 6.3 | 1.58 | 407.48 | 409.89 | 405.35 | 0 |
| 1717173000 | 399.46 | -6.42 | -1.58 | 411.23 | 411.36 | 394.66 | 0 |
| 1717086600 | 405.88 | -6.31 | -1.53 | 411.33 | 411.86 | 404.4 | 0 |
| 1717000200 | 412.19 | -3.45 | -0.83 | 414.11 | 415.03 | 409.62 | 0 |
| 1716913800 | 415.64 | 0.67 | 0.16 | 416.51 | 418.46 | 413.93 | 0 |
| 1716827400 | 414.97 | 3.99 | 0.97 | 415.24 | 415.8 | 411.39 | 0 |
| 1716568200 | 410.98 | -3.73 | -0.90 | 413.32 | 413.32 | 408.82 | 0 |
| 1716481800 | 414.71 | -6.52 | -1.55 | 414.41 | 416.68 | 412.44 | 0 |
| 1716395400 | 421.23 | -1.16 | -0.27 | 424.83 | 426.39 | 421.21 | 0 |
| 1716309000 | 422.39 | -6.92 | -1.61 | 426.5 | 426.73 | 422.18 | 0 |
| 1716222600 | 429.31 | 0.56 | 0.13 | 429.9 | 431.41 | 428.97 | 0 |
| 1715963400 | 428.75 | 5.33 | 1.26 | 425.96 | 429.75 | 421.83 | 0 |
| 1715877000 | 423.42 | 12.82 | 3.12 | 415.95 | 423.76 | 415.48 | 0 |
| 1715790600 | 410.6 | 0.8 | 0.20 | 410.74 | 411.15 | 410.32 | 0 |
| 1715704200 | 409.8 | -7.29 | -1.75 | 415.04 | 415.2 | 409.28 | 0 |
| 1715617800 | 417.09 | 4.18 | 1.01 | 410.24 | 417.23 | 409.58 | 0 |
| 1715358600 | 412.91 | 12.28 | 3.07 | 406.28 | 413.68 | 406.28 | 0 |
| 1715272200 | 400.63 | 6.83 | 1.73 | 397.21 | 400.76 | 396.56 | 0 |
| 1715185800 | 393.8 | -3.63 | -0.91 | 398.98 | 399.74 | 392.4 | 0 |
| 1715099400 | 397.43 | 0.11 | 0.03 | 399.65 | 400.33 | 397.36 | 0 |
| 1715013000 | 397.32 | 1.2 | 0.30 | 396.65 | 397.73 | 395.1 | 0 |
| 1714753800 | 396.12 | 5.47 | 1.40 | 395.57 | 396.72 | 393.41 | 0 |
| 1714667400 | 390.65 | 8.82 | 2.31 | 382.2 | 390.65 | 381.93 | 0 |
| 1714494600 | 381.83 | -2.18 | -0.57 | 384.86 | 387.15 | 377.56 | 0 |
| 1714408200 | 384.01 | 4.32 | 1.14 | 381.5 | 387.21 | 380.93 | 0 |
| 1714149000 | 379.69 | 5.96 | 1.59 | 377.53 | 381.17 | 375.69 | 0 |
| 1714062600 | 373.73 | 5.4 | 1.47 | 370.91 | 375.41 | 370.91 | 0 |
| 1713976200 | 368.33 | 3.46 | 0.95 | 366.05 | 371.62 | 365.76 | 0 |
| 1713889800 | 364.87 | 3.82 | 1.06 | 362.1 | 365.29 | 361.72 | 0 |
| 1713803400 | 361.05 | 2.1 | 0.59 | 363.93 | 364.13 | 359.76 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
