DAX Global China Kursindex GBP (3BRV)
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 | -3.03 | -0.53868581994 | 562.48 | 570.92 | 534.48 | 0 | 0 | IX |
| 4 | 36.15 | 6.90808331741 | 523.3 | 579.53 | 522.62 | 0 | 0 | IX |
| 12 | 61.89 | 12.4387008602 | 497.56 | 579.53 | 475.89 | 0 | 0 | IX |
| 26 | 154.11 | 38.0199338827 | 405.34 | 585.49 | 401.71 | 0 | 0 | IX |
| 52 | 151.86 | 37.2580289016 | 407.59 | 585.49 | 401.57 | 0 | 0 | IX |
| 156 | 119.16 | 27.0639805583 | 440.29 | 585.49 | 343.52 | 0 | 0 | IX |
| 260 | 15.44 | 2.83818312163 | 544.01 | 845.5 | 343.52 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 558.48 | -1.81 | -0.32 | 562.03 | 566.42999 | 556.80999 | 0 |
| 1741282200 | 560.29 | 3.03 | 0.54 | 561.1 | 570.91999 | 557.54999 | 0 |
| 1741195800 | 557.26 | 15.91 | 2.94 | 540.19 | 557.46 | 539.92999 | 0 |
| 1741109400 | 541.35 | -3.4 | -0.62 | 537.07 | 541.65 | 534.48 | 0 |
| 1741023000 | 544.75 | -5.13 | -0.93 | 552.5 | 553.17999 | 542.39 | 0 |
| 1740763800 | 549.88 | -19.19 | -3.37 | 562.48 | 562.5 | 546.44 | 0 |
| 1740677400 | 569.07 | 0.83 | 0.15 | 565.7 | 569.86 | 562.35 | 0 |
| 1740591000 | 568.24 | 16.06 | 2.91 | 555.36 | 573.75 | 554.51 | 0 |
| 1740504600 | 552.17999 | -0.65 | -0.12 | 549.5 | 553.95 | 546.47 | 0 |
| 1740418200 | 552.83 | -23.52 | -4.08 | 574.27 | 575.87 | 550.98 | 0 |
| 1740159000 | 576.35 | 20.54 | 3.70 | 559.80999 | 579.53 | 558.13 | 0 |
| 1740072600 | 555.80999 | 1.74 | 0.31 | 553.03 | 570.95 | 550.55999 | 0 |
| 1739986200 | 554.07 | -3.82 | -0.68 | 554.83 | 557.76 | 551.58 | 0 |
| 1739899800 | 557.89 | -0.54 | -0.10 | 560.39 | 561.92999 | 553.09 | 0 |
| 1739813400 | 558.42999 | -1.5 | -0.27 | 560.39 | 561.16 | 557.66 | 0 |
| 1739554200 | 559.92999 | 14.56 | 2.67 | 550.61 | 564.04999 | 549.52 | 0 |
| 1739467800 | 545.37 | -7.32 | -1.32 | 551.96 | 552.65 | 544.04999 | 0 |
| 1739381400 | 552.69 | 11.51 | 2.13 | 542.78 | 554.04999 | 541.76 | 0 |
| 1739295000 | 541.17999 | -1.08 | -0.20 | 545.5 | 546.01 | 533.92999 | 0 |
| 1739208600 | 542.26 | 11.48 | 2.16 | 533 | 545.69 | 531.65 | 0 |
| 1738949400 | 530.78 | 8.6 | 1.65 | 523.29999 | 534.63 | 522.62 | 0 |
| 1738863000 | 522.17999 | 10.81 | 2.11 | 513.76 | 525.94 | 511.81 | 0 |
| 1738776600 | 511.37 | -13.44 | -2.56 | 521.03 | 521.65 | 510.32 | 0 |
| 1738690200 | 524.80999 | 11.99 | 2.34 | 514.41999 | 527.78 | 510.38 | 0 |
| 1738603800 | 512.82 | -6.93 | -1.33 | 517.78 | 521.04 | 507.13 | 0 |
| 1738344600 | 519.75 | -3.83 | -0.73 | 526.4 | 526.4 | 519.48 | 0 |
| 1738258200 | 523.58 | 9.72 | 1.89 | 512.01 | 525.57 | 512.01 | 0 |
| 1738171800 | 513.86 | 7.7 | 1.52 | 517.51 | 519.78 | 512.67999 | 0 |
| 1738085400 | 506.16 | -4.34 | -0.85 | 507.94 | 509.64 | 504.48 | 0 |
| 1737999000 | 510.5 | 8.52 | 1.70 | 508.01 | 510.95 | 505.46 | 0 |
| 1737739800 | 501.98 | 9.04 | 1.83 | 496.8 | 502.32 | 494.82 | 0 |
| 1737653400 | 492.94 | -1.87 | -0.38 | 497.72 | 498.42 | 492.41 | 0 |
| 1737567000 | 494.81 | -4.59 | -0.92 | 496.39 | 496.52 | 490.93 | 0 |
| 1737480600 | 499.4 | -2.06 | -0.41 | 501.56 | 507.88 | 498.3 | 0 |
| 1737394200 | 501.46 | -1.15 | -0.23 | 504.77 | 506.01 | 499.55 | 0 |
| 1737135000 | 502.61 | 13.06 | 2.67 | 488.77 | 504.37 | 488.77 | 0 |
| 1737048600 | 489.55 | 1.87 | 0.38 | 490.01 | 493.28 | 488.59 | 0 |
| 1736962200 | 487.68 | 1.41 | 0.29 | 485.2 | 488.72 | 481.44 | 0 |
| 1736875800 | 486.27 | 8.25 | 1.73 | 478.35 | 488.93 | 477.88 | 0 |
| 1736789400 | 478.02 | 1.68 | 0.35 | 475.99 | 481.09 | 475.89 | 0 |
| 1736530200 | 476.34 | -10.38 | -2.13 | 485.05 | 487.64 | 476.11 | 0 |
| 1736443800 | 486.72 | 1.5 | 0.31 | 485.95 | 489.32 | 485.9 | 0 |
| 1736357400 | 485.22 | 2.66 | 0.55 | 482.43 | 488.88 | 481.07 | 0 |
| 1736271000 | 482.56 | -1.61 | -0.33 | 480.24 | 483.95 | 479.66 | 0 |
| 1736184600 | 484.17 | -3.88 | -0.80 | 488.98 | 489.91 | 482.84 | 0 |
| 1735925400 | 488.05 | 0.76 | 0.16 | 486.02 | 489.12 | 484.28 | 0 |
| 1735839000 | 487.29 | -2.13 | -0.44 | 485.84 | 488.97 | 482.8 | 0 |
| 1735579800 | 489.42 | -5.67 | -1.15 | 493.68 | 494.95 | 488.49 | 0 |
| 1735320600 | 495.09 | -0.52 | -0.10 | 500.22 | 501.74 | 492.92 | 0 |
| 1734975000 | 495.61 | 10.07 | 2.07 | 487.89 | 495.61 | 487.82 | 0 |
| 1734715800 | 485.54 | -5.31 | -1.08 | 492.17 | 492.3 | 484.44 | 0 |
| 1734629400 | 490.85 | 0.65 | 0.13 | 488.41 | 491.25 | 485.77 | 0 |
| 1734543000 | 490.2 | 1.81 | 0.37 | 491.03 | 491.76 | 488.94 | 0 |
| 1734456600 | 488.39 | 2.28 | 0.47 | 484.54 | 489.13 | 482.88 | 0 |
| 1734370200 | 486.11 | -6.31 | -1.28 | 493.63 | 494.17 | 484.99 | 0 |
| 1734111000 | 492.42 | -8.34 | -1.67 | 497.56 | 498.89 | 490 | 0 |
| 1734024600 | 500.76 | 7.4 | 1.50 | 495.5 | 501.11 | 495.5 | 0 |
| 1733938200 | 493.36 | -6.51 | -1.30 | 498.78 | 499.3 | 490.69 | 0 |
| 1733851800 | 499.87 | -18.43 | -3.56 | 515.79999 | 515.99 | 499 | 0 |
| 1733765400 | 518.29999 | 33.44 | 6.90 | 483.99 | 519.91 | 482.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
