DAXglobal BRIC Index USD Kurs (D1A5)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.13 | 1.37895352499 | 444.54 | 452.9 | 439.3 | 0 | 0 | IX |
| 4 | 30.2 | 7.18243869955 | 420.47 | 452.9 | 418.7 | 0 | 0 | IX |
| 12 | 15.44 | 3.54754957149 | 435.23 | 452.9 | 408.67 | 0 | 0 | IX |
| 26 | 21.89 | 5.10518214469 | 428.78 | 469.91 | 408.67 | 0 | 0 | IX |
| 52 | 34.7 | 8.34194773662 | 415.97 | 469.91 | 396.57 | 0 | 0 | IX |
| 156 | -160.64 | -26.2779931622 | 611.31 | 611.99 | 370.88 | 0 | 0 | IX |
| 260 | -131.2 | -22.5479918195 | 581.87 | 655.03 | 367.44 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 452.31 | 2.19 | 0.49 | 451.65 | 452.9 | 449.74 | 0 |
| 1739813400 | 450.12 | 0.58 | 0.13 | 450.76 | 451.39 | 448.7 | 0 |
| 1739554200 | 449.54 | 8.09 | 1.83 | 444.64 | 449.73 | 443.45 | 0 |
| 1739467800 | 441.45 | -1.85 | -0.42 | 443.78 | 444.64 | 439.3 | 0 |
| 1739381400 | 443.3 | 3.1 | 0.70 | 444.54 | 446.89 | 442.36 | 0 |
| 1739295000 | 440.2 | 0.03 | 0.01 | 439.32 | 440.28 | 438.54 | 0 |
| 1739208600 | 440.17 | 2.92 | 0.67 | 437.92 | 440.33 | 437.53 | 0 |
| 1738949400 | 437.25 | -3.34 | -0.76 | 440.66 | 442.37 | 437.02 | 0 |
| 1738863000 | 440.59 | 4.22 | 0.97 | 437.48 | 441.31 | 436.14 | 0 |
| 1738776600 | 436.37 | -2.59 | -0.59 | 437.22 | 438.1 | 435.1 | 0 |
| 1738690200 | 438.96 | 7.31 | 1.69 | 435.45 | 439.44 | 431.69 | 0 |
| 1738603800 | 431.65 | -4.18 | -0.96 | 430.39 | 433.06 | 428.67 | 0 |
| 1738344600 | 435.83 | 3.83 | 0.89 | 433.13 | 436.21 | 433.13 | 0 |
| 1738258200 | 432 | 3.51 | 0.82 | 428.15 | 432.2 | 428.15 | 0 |
| 1738171800 | 428.49 | -0.12 | -0.03 | 429.4 | 429.56 | 428.27 | 0 |
| 1738085400 | 428.61 | 0.23 | 0.05 | 427.34 | 428.73 | 426.25 | 0 |
| 1737999000 | 428.38 | 3.13 | 0.74 | 425.18 | 428.52 | 425.18 | 0 |
| 1737739800 | 425.25 | 2.44 | 0.58 | 424.49 | 425.56 | 424.05 | 0 |
| 1737653400 | 422.81 | -0.2 | -0.05 | 423.56 | 424.63 | 421.92 | 0 |
| 1737567000 | 423.01 | 1.26 | 0.30 | 420.47 | 423.28 | 418.7 | 0 |
| 1737480600 | 421.75 | 0.86 | 0.20 | 421.56 | 422.9 | 420.29 | 0 |
| 1737394200 | 420.89 | 2.1 | 0.50 | 419.77 | 421.26 | 419.64 | 0 |
| 1737135000 | 418.79 | -0.25 | -0.06 | 417.8 | 419.22 | 417.28 | 0 |
| 1737048600 | 419.04 | 2.15 | 0.52 | 419.83 | 422.08 | 418.33 | 0 |
| 1736962200 | 416.89 | 3.83 | 0.93 | 414 | 417.86 | 413.76 | 0 |
| 1736875800 | 413.06 | 3.09 | 0.75 | 411.23 | 413.42 | 411.23 | 0 |
| 1736789400 | 409.97 | -2.6 | -0.63 | 410.13 | 411.17 | 408.67 | 0 |
| 1736530200 | 412.57 | -4.55 | -1.09 | 416.33 | 416.49 | 412.06 | 0 |
| 1736443800 | 417.12 | -0.39 | -0.09 | 418.46 | 418.79 | 416.86 | 0 |
| 1736357400 | 417.51 | -4.75 | -1.12 | 420.48 | 421.52 | 417.01 | 0 |
| 1736271000 | 422.26 | 2.6 | 0.62 | 417.49 | 422.88 | 417.16 | 0 |
| 1736184600 | 419.66 | 0.38 | 0.09 | 419.7 | 420.22 | 416.89 | 0 |
| 1735925400 | 419.28 | -3.45 | -0.82 | 422.51 | 423.33 | 419.07 | 0 |
| 1735839000 | 422.73 | -3.73 | -0.87 | 421.05 | 423.5 | 419.13 | 0 |
| 1735579800 | 426.46 | -1.35 | -0.32 | 427.72 | 428.6 | 425.41 | 0 |
| 1735320600 | 427.81 | 0.73 | 0.17 | 428.99 | 429.87 | 427.81 | 0 |
| 1734975000 | 427.08 | 1.38 | 0.32 | 426.81 | 429.05 | 426.54 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
