DAXglobal BRIC Index GBP Kurs (D1A7)
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 | 10.39 | 2.08605216134 | 498.07 | 509.05 | 493.89 | 0 | 0 | IX |
| 4 | 2.32 | 0.458371201644 | 506.14 | 510.91 | 493.89 | 0 | 0 | IX |
| 12 | 23.26 | 4.79389942292 | 485.2 | 526.2 | 468.76 | 0 | 0 | IX |
| 26 | 3.85 | 0.762965458473 | 504.61 | 526.2 | 457.28 | 0 | 0 | IX |
| 52 | 38.78 | 8.25668540283 | 469.68 | 526.2 | 452.18 | 0 | 0 | IX |
| 156 | -160.36 | -23.976555725 | 668.82 | 687.58 | 440.19 | 0 | 0 | IX |
| 260 | -150.3 | -22.8155929322 | 658.76 | 707.61 | 440.19 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 508.2 | 5.75 | 1.14 | 501.79 | 509.05 | 499.05 | 0 |
| 1732210200 | 502.45 | -1.67 | -0.33 | 503.08 | 503.78 | 499.48 | 0 |
| 1732123800 | 504.12 | 0.17 | 0.03 | 502.68 | 505.48 | 501.23 | 0 |
| 1732037400 | 503.95 | 0.72 | 0.14 | 504.11 | 505.49 | 502.01 | 0 |
| 1731951000 | 503.23 | 4.68 | 0.94 | 503.3 | 504.13 | 501.57 | 0 |
| 1731691800 | 498.55 | 2.5 | 0.50 | 498.07 | 499.27 | 493.89 | 0 |
| 1731605400 | 496.05 | -1.32 | -0.27 | 497.58 | 498.25 | 495.04 | 0 |
| 1731519000 | 497.37 | -1.88 | -0.38 | 498.55 | 499.33 | 495.98 | 0 |
| 1731432600 | 499.25 | -2.16 | -0.43 | 501.04 | 501.36 | 497.29 | 0 |
| 1731346200 | 501.41 | -1.76 | -0.35 | 500.17 | 502.47 | 499.66 | 0 |
| 1731087000 | 503.17 | -4.28 | -0.84 | 507.89 | 507.93 | 501.95 | 0 |
| 1731000600 | 507.45 | 2.34 | 0.46 | 508.96 | 510.91 | 506.75 | 0 |
| 1730914200 | 505.11 | 1.15 | 0.23 | 504.25 | 507.41 | 501.79 | 0 |
| 1730827800 | 503.96 | 4.08 | 0.82 | 499.62 | 504.06 | 499.41 | 0 |
| 1730741400 | 499.88 | 0.74 | 0.15 | 496.5 | 500.49 | 495.14 | 0 |
| 1730482200 | 499.14 | -2.22 | -0.44 | 502.62 | 503.18 | 498.46 | 0 |
| 1730395800 | 501.36 | 1.55 | 0.31 | 501.3 | 502.32 | 494.6 | 0 |
| 1730309400 | 499.81 | -5.03 | -1.00 | 502.13 | 504.07 | 498.45 | 0 |
| 1730223000 | 504.84 | -2.17 | -0.43 | 508.03 | 508.03 | 504.41 | 0 |
| 1730136600 | 507.01 | 3.23 | 0.64 | 503.64 | 507.08 | 502.34 | 0 |
| 1729873800 | 503.78 | -0.61 | -0.12 | 506.14 | 507.27 | 502.84 | 0 |
| 1729787400 | 504.39 | -1.6 | -0.32 | 505.36 | 506.65 | 502.8 | 0 |
| 1729701000 | 505.99 | 2.62 | 0.52 | 504.5 | 506.5 | 503.92 | 0 |
| 1729614600 | 503.37 | -1.48 | -0.29 | 504.7 | 505.61 | 502.25 | 0 |
| 1729528200 | 504.85 | -1.09 | -0.22 | 502.35 | 505.23 | 502.29 | 0 |
| 1729269000 | 505.94 | 7.11 | 1.43 | 501 | 506.72 | 499.44 | 0 |
| 1729182600 | 498.83 | -7.33 | -1.45 | 509.6 | 510.44 | 498.6 | 0 |
| 1729096200 | 506.16 | 5.72 | 1.14 | 503.29 | 506.53 | 500.21 | 0 |
| 1729009800 | 500.44 | -11.49 | -2.24 | 510.75 | 512.07 | 499.5 | 0 |
| 1728923400 | 511.93 | 7.76 | 1.54 | 507.45 | 511.96 | 504.63 | 0 |
| 1728664200 | 504.17 | -2.57 | -0.51 | 506.81 | 507.11 | 503.6 | 0 |
| 1728577800 | 506.74 | 8.81 | 1.77 | 503.18 | 508.93 | 501.85 | 0 |
| 1728491400 | 497.93 | -7.06 | -1.40 | 504.08 | 505.87 | 496.65 | 0 |
| 1728405000 | 504.99 | -19.03 | -3.63 | 515.37 | 515.75 | 503.46 | 0 |
| 1728318600 | 524.02 | 3.6 | 0.69 | 522.16999 | 526.2 | 521.19 | 0 |
| 1728059400 | 520.41999 | 5.71 | 1.11 | 514.78 | 520.77 | 514.45 | 0 |
| 1727973000 | 514.71 | -3.91 | -0.75 | 514.57 | 520.74 | 510.28 | 0 |
| 1727886600 | 518.62 | 14.09 | 2.79 | 507.8 | 519.91 | 507.73 | 0 |
| 1727800200 | 504.53 | 5.96 | 1.20 | 499.08 | 504.53 | 498.91 | 0 |
| 1727713800 | 498.57 | -5.23 | -1.04 | 503.36 | 507.3 | 498.12 | 0 |
| 1727454600 | 503.8 | 0.38 | 0.08 | 504.21 | 505.76 | 501.13 | 0 |
| 1727368200 | 503.42 | 6.42 | 1.29 | 497.84 | 505.62 | 497.29 | 0 |
| 1727281800 | 497 | 6.82 | 1.39 | 494.84 | 497.11 | 493.02 | 0 |
| 1727195400 | 490.18 | 11.05 | 2.31 | 483.19 | 491.86 | 482.98 | 0 |
| 1727109000 | 479.13 | -0.77 | -0.16 | 479.65 | 482.75 | 478.36 | 0 |
| 1726849800 | 479.9 | -1.94 | -0.40 | 482.25 | 483.56 | 479.78 | 0 |
| 1726763400 | 481.84 | 2.57 | 0.54 | 480.88 | 484.14 | 477.71 | 0 |
| 1726677000 | 479.27 | -2 | -0.42 | 480.98 | 481.04 | 478.27 | 0 |
| 1726590600 | 481.27 | 4.26 | 0.89 | 478.74 | 481.28 | 478.63 | 0 |
| 1726504200 | 477.01 | -1.64 | -0.34 | 477.03 | 478.49 | 475.32 | 0 |
| 1726245000 | 478.65 | 4.89 | 1.03 | 475.28 | 479.06 | 474.61 | 0 |
| 1726158600 | 473.76 | 0.87 | 0.18 | 473.26 | 475.28 | 472.53 | 0 |
| 1726072200 | 472.89 | 0.8 | 0.17 | 470.72 | 473.04 | 468.76 | 0 |
| 1725985800 | 472.09 | -2.13 | -0.45 | 475.46 | 476.64 | 471.77 | 0 |
| 1725899400 | 474.22 | 1.55 | 0.33 | 469.32 | 474.95 | 468.87 | 0 |
| 1725640200 | 472.67 | -3.02 | -0.63 | 474.66 | 475.41 | 471.34 | 0 |
| 1725553800 | 475.69 | -2.16 | -0.45 | 477.88 | 478.27 | 475.13 | 0 |
| 1725467400 | 477.85 | -0.54 | -0.11 | 475.47 | 478.97 | 474.82 | 0 |
| 1725381000 | 478.39 | -2.37 | -0.49 | 479.08 | 479.94 | 477.28 | 0 |
| 1725294600 | 480.76 | -2.43 | -0.50 | 480.83 | 481.58 | 478.66 | 0 |
| 1725035400 | 483.19 | 0.53 | 0.11 | 485.2 | 487.12 | 482.07 | 0 |
| 1724949000 | 482.66 | -2.42 | -0.50 | 483.05 | 485.83 | 479.89 | 0 |
| 1724862600 | 485.08 | -0.93 | -0.19 | 484.58 | 485.4 | 483.07 | 0 |
| 1724776200 | 486.01 | 1.95 | 0.40 | 485.37 | 486.89 | 484.88 | 0 |
| 1724689800 | 484.06 | 2.71 | 0.56 | 480.78 | 484.66 | 480.44 | 0 |
| 1724430600 | 481.35 | 1.02 | 0.21 | 478.85 | 482.38 | 478.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
