DAXglobal BRIC Index USD Kurs (D1A5)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.18 | -2.78349101879 | 437.58 | 438.08 | 422.33 | 0 | 0 | IX |
| 4 | -5.04 | -1.17089489824 | 430.44 | 447.95 | 422.33 | 0 | 0 | IX |
| 12 | -34.65 | -7.53179002282 | 460.05 | 469.91 | 422.33 | 0 | 0 | IX |
| 26 | 1.61 | 0.379905141698 | 423.79 | 469.91 | 398.3 | 0 | 0 | IX |
| 52 | 12.15 | 2.94010889292 | 413.25 | 469.91 | 391.98 | 0 | 0 | IX |
| 156 | -162.69 | -27.6641330409 | 588.09 | 635.3 | 370.88 | 0 | 0 | IX |
| 260 | -184.12 | -30.2073762961 | 609.52 | 655.03 | 367.44 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 425.7 | -0.42 | -0.10 | 426.7 | 426.85 | 422.33 | 0 |
| 1734629400 | 426.12 | -3.55 | -0.83 | 425.11 | 427.01 | 423.97 | 0 |
| 1734543000 | 429.67 | -2.45 | -0.57 | 433.68 | 434.09 | 429.59 | 0 |
| 1734456600 | 432.12 | -3.51 | -0.81 | 433.51 | 434.83 | 430.33 | 0 |
| 1734370200 | 435.63 | -0.68 | -0.16 | 436.41 | 436.88 | 434.73 | 0 |
| 1734111000 | 436.31 | -6.5 | -1.47 | 437.58 | 438.08 | 436.18 | 0 |
| 1734024600 | 442.81 | -0.48 | -0.11 | 445.54 | 447.95 | 442.68 | 0 |
| 1733938200 | 443.29 | -1.93 | -0.43 | 445.08 | 445.21 | 442.3 | 0 |
| 1733851800 | 445.22 | -0.12 | -0.03 | 446.5 | 446.9 | 443.24 | 0 |
| 1733765400 | 445.34 | 7.59 | 1.73 | 437.63 | 446.01 | 436.4 | 0 |
| 1733506200 | 437.75 | -0.22 | -0.05 | 440.74 | 441.88 | 436.98 | 0 |
| 1733419800 | 437.97 | 1.61 | 0.37 | 434.29 | 439.31 | 433.76 | 0 |
| 1733333400 | 436.36 | 2.44 | 0.56 | 434.79 | 437.14 | 434.4 | 0 |
| 1733247000 | 433.92 | 4.38 | 1.02 | 430.6 | 434.25 | 430.49 | 0 |
| 1733160600 | 429.54 | 1.08 | 0.25 | 429.95 | 431.04 | 428.83 | 0 |
| 1732901400 | 428.46 | -3.09 | -0.72 | 431.09 | 432.98 | 425.87 | 0 |
| 1732815000 | 431.55 | -3.7 | -0.85 | 432.18 | 432.24 | 431.21 | 0 |
| 1732728600 | 435.25 | -0.05 | -0.01 | 435.23 | 438.34 | 434.64 | 0 |
| 1732642200 | 435.3 | -0.63 | -0.14 | 436.1 | 436.73 | 434.82 | 0 |
| 1732555800 | 435.93 | 2.26 | 0.52 | 435.07 | 437.28 | 430.6 | 0 |
| 1732296600 | 433.67 | 2.56 | 0.59 | 430.44 | 434.03 | 427.38 | 0 |
| 1732210200 | 431.11 | -3.33 | -0.77 | 433.84 | 434.24 | 430.26 | 0 |
| 1732123800 | 434.44 | -1.07 | -0.25 | 434.7 | 435.68 | 433.63 | 0 |
| 1732037400 | 435.51 | 1.42 | 0.33 | 435.52 | 435.64 | 433.56 | 0 |
| 1731951000 | 434.09 | 5.04 | 1.17 | 433.4 | 434.23 | 431.86 | 0 |
| 1731691800 | 429.05 | -0.39 | -0.09 | 430.26 | 430.71 | 426.31 | 0 |
| 1731605400 | 429.44 | -1.24 | -0.29 | 430.11 | 430.96 | 428.14 | 0 |
| 1731519000 | 430.68 | -2.3 | -0.53 | 433.28 | 433.63 | 430.14 | 0 |
| 1731432600 | 432.98 | -6.59 | -1.50 | 438.77 | 439.14 | 432.82 | 0 |
| 1731346200 | 439.57 | -2.48 | -0.56 | 440.35 | 441.4 | 438.38 | 0 |
| 1731087000 | 442.05 | -7.03 | -1.57 | 448.72 | 448.83 | 441.81 | 0 |
| 1731000600 | 449.08 | 4.87 | 1.10 | 447.82 | 450.15 | 446.84 | 0 |
| 1730914200 | 444.21 | -3.02 | -0.68 | 443.43 | 444.78 | 440.76 | 0 |
| 1730827800 | 447.23 | 5.97 | 1.35 | 441.13 | 447.31 | 441 | 0 |
| 1730741400 | 441.26 | 0.89 | 0.20 | 439.31 | 441.8 | 438.29 | 0 |
| 1730482200 | 440.37 | 0.84 | 0.19 | 441.64 | 442.27 | 440.15 | 0 |
| 1730395800 | 439.53 | -2.81 | -0.64 | 442.24 | 442.75 | 437.97 | 0 |
| 1730309400 | 442.34 | -4.92 | -1.10 | 445.02 | 446.87 | 441.82 | 0 |
| 1730223000 | 447.26 | -1.23 | -0.27 | 449.01 | 449.01 | 447.14 | 0 |
| 1730136600 | 448.49 | 2.97 | 0.67 | 444.54 | 448.5 | 443.84 | 0 |
| 1729873800 | 445.52 | 0.18 | 0.04 | 447.28 | 448.16 | 445.15 | 0 |
| 1729787400 | 445.34 | -0.33 | -0.07 | 445.04 | 446.31 | 444.19 | 0 |
| 1729701000 | 445.67 | 0.73 | 0.16 | 446.17 | 448.39 | 444.88 | 0 |
| 1729614600 | 444.94 | -1.77 | -0.40 | 446.79 | 447.67 | 443.97 | 0 |
| 1729528200 | 446.71 | -2.63 | -0.59 | 446.62 | 448.73 | 445.87 | 0 |
| 1729269000 | 449.34 | 7.2 | 1.63 | 444.41 | 451.09 | 443.03 | 0 |
| 1729182600 | 442.14 | -6.27 | -1.40 | 451.34 | 452.2 | 441.97 | 0 |
| 1729096200 | 448.41 | 2.45 | 0.55 | 448.37 | 448.85 | 445.59 | 0 |
| 1729009800 | 445.96 | -9.19 | -2.02 | 454.78 | 455.83 | 445.83 | 0 |
| 1728923400 | 455.15 | 6.04 | 1.34 | 451.17 | 455.16 | 448.79 | 0 |
| 1728664200 | 449.11 | -1.64 | -0.36 | 450.88 | 451.01 | 448.68 | 0 |
| 1728577800 | 450.75 | 7.23 | 1.63 | 448.27 | 453.39 | 447 | 0 |
| 1728491400 | 443.52 | -7.08 | -1.57 | 449.87 | 451.58 | 442.55 | 0 |
| 1728405000 | 450.6 | -16.56 | -3.54 | 460.02 | 460.36 | 449.32 | 0 |
| 1728318600 | 467.16 | 2.69 | 0.58 | 467.09 | 469.36 | 466.25 | 0 |
| 1728059400 | 464.47 | 4.17 | 0.91 | 460.58 | 464.89 | 460.32 | 0 |
| 1727973000 | 460.3 | -8.73 | -1.86 | 464.86 | 467.47 | 460.11 | 0 |
| 1727886600 | 469.03 | 12.87 | 2.82 | 460.01 | 469.91 | 459.95 | 0 |
| 1727800200 | 456.16 | 1 | 0.22 | 454.85 | 456.16 | 454.54 | 0 |
| 1727713800 | 455.16 | -4.58 | -1.00 | 459.01 | 462.58 | 455.01 | 0 |
| 1727454600 | 459.74 | -0.41 | -0.09 | 460.05 | 461.11 | 456.9 | 0 |
| 1727368200 | 460.15 | 8.6 | 1.90 | 452.4 | 460.27 | 451.79 | 0 |
| 1727281800 | 451.55 | 4.31 | 0.96 | 452.32 | 453.31 | 449.88 | 0 |
| 1727195400 | 447.24 | 11.59 | 2.66 | 439.55 | 448.48 | 439.16 | 0 |
| 1727109000 | 435.65 | 0.04 | 0.01 | 435.14 | 436.35 | 434.77 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
