DAXglobal Nuclear Energy Index GBP Kurs (F9NG)
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 | -0.5405 | -1.38294007174 | 39.0834 | 39.1378 | 38.2702 | 0 | 0 | IX |
| 4 | -0.1211 | -0.313211255949 | 38.664 | 39.9761 | 37.9954 | 0 | 0 | IX |
| 12 | 2.967 | 8.3399155046 | 35.5759 | 39.9761 | 35.4182 | 0 | 0 | IX |
| 26 | 4.1636 | 12.1107759611 | 34.3793 | 39.9761 | 33.7681 | 0 | 0 | IX |
| 52 | 6.5879 | 20.6161790017 | 31.955 | 39.9761 | 31.8323 | 0 | 0 | IX |
| 156 | -69.7671 | -64.4142738436 | 108.31 | 108.31 | 29.1579 | 0 | 0 | IX |
| 260 | -69.7671 | -64.4142738436 | 108.31 | 108.31 | 29.1579 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733938200 | 38.4408 | -0.1 | -0.27 | 38.4305 | 38.5073 | 38.2854 | 0 |
| 1733851800 | 38.5455 | -0.12 | -0.32 | 38.619 | 38.6338 | 38.2702 | 0 |
| 1733765400 | 38.6697 | -0.16 | -0.41 | 38.725 | 38.8409 | 38.6044 | 0 |
| 1733506200 | 38.8294 | -0.09 | -0.24 | 38.7831 | 38.9509 | 38.6412 | 0 |
| 1733419800 | 38.922 | -0.21 | -0.53 | 39.0834 | 39.1378 | 38.8489 | 0 |
| 1733333400 | 39.13 | -0.14 | -0.35 | 39.2654 | 39.4127 | 39.0466 | 0 |
| 1733247000 | 39.2664 | -0.28 | -0.71 | 39.5047 | 39.5665 | 39.2664 | 0 |
| 1733160600 | 39.5482 | 0.03 | 0.09 | 39.4971 | 39.5753 | 39.3746 | 0 |
| 1732901400 | 39.5133 | 0.16 | 0.41 | 39.2429 | 39.5217 | 39.234 | 0 |
| 1732815000 | 39.35 | -0.06 | -0.15 | 39.4554 | 39.4778 | 39.35 | 0 |
| 1732728600 | 39.4086 | -0.35 | -0.89 | 39.7069 | 39.7231 | 39.4086 | 0 |
| 1732642200 | 39.7605 | -0.09 | -0.22 | 39.9108 | 39.9251 | 39.6262 | 0 |
| 1732555800 | 39.8491 | 0.32 | 0.82 | 39.4306 | 39.9761 | 39.2995 | 0 |
| 1732296600 | 39.5268 | 0.53 | 1.36 | 39.136 | 39.5575 | 39.1054 | 0 |
| 1732210200 | 38.9963 | 0.79 | 2.06 | 38.3946 | 39.0057 | 38.3692 | 0 |
| 1732123800 | 38.2082 | -0.03 | -0.07 | 38.1451 | 38.3143 | 38.1135 | 0 |
| 1732037400 | 38.2349 | -0.21 | -0.55 | 38.3179 | 38.4991 | 37.9954 | 0 |
| 1731951000 | 38.446 | 0.16 | 0.41 | 38.2939 | 38.452 | 38.2635 | 0 |
| 1731691800 | 38.2905 | -0.25 | -0.64 | 38.4972 | 38.5937 | 38.2219 | 0 |
| 1731605400 | 38.5377 | -0.18 | -0.46 | 38.664 | 38.8358 | 38.5269 | 0 |
| 1731519000 | 38.7155 | 0.22 | 0.57 | 38.4915 | 38.7321 | 38.3975 | 0 |
| 1731432600 | 38.4955 | -0.02 | -0.06 | 38.5516 | 38.614 | 38.4767 | 0 |
| 1731346200 | 38.5204 | 0.44 | 1.16 | 38.1299 | 38.5404 | 38.0969 | 0 |
| 1731087000 | 38.0795 | 0.35 | 0.93 | 37.8328 | 38.1281 | 37.8002 | 0 |
| 1731000600 | 37.7287 | -0.1 | -0.25 | 37.8443 | 37.9363 | 37.6942 | 0 |
| 1730914200 | 37.8243 | 1.14 | 3.11 | 37.2467 | 38.1193 | 37.0818 | 0 |
| 1730827800 | 36.6851 | 0.13 | 0.34 | 36.5306 | 36.7129 | 36.3642 | 0 |
| 1730741400 | 36.5595 | -0.1 | -0.28 | 36.4893 | 36.6808 | 36.4539 | 0 |
| 1730482200 | 36.6606 | -0.25 | -0.68 | 36.6484 | 36.7603 | 36.4545 | 0 |
| 1730395800 | 36.9112 | 0 | 0.01 | 36.8407 | 36.9457 | 36.6963 | 0 |
| 1730309400 | 36.9088 | -0.06 | -0.17 | 36.8439 | 37.0452 | 36.7949 | 0 |
| 1730223000 | 36.9704 | -0.12 | -0.33 | 37.0837 | 37.0893 | 36.8505 | 0 |
| 1730136600 | 37.0936 | 0.05 | 0.14 | 36.876 | 37.1313 | 36.8008 | 0 |
| 1729873800 | 37.041 | -0.02 | -0.05 | 37.0492 | 37.2034 | 36.9485 | 0 |
| 1729787400 | 37.0588 | -0.13 | -0.34 | 37.1411 | 37.1553 | 37.0212 | 0 |
| 1729701000 | 37.185 | 0.06 | 0.15 | 37.198 | 37.2648 | 37.0988 | 0 |
| 1729614600 | 37.1293 | -0.14 | -0.37 | 37.2147 | 37.3832 | 37.0458 | 0 |
| 1729528200 | 37.2678 | -0.17 | -0.45 | 37.5084 | 37.5574 | 37.2199 | 0 |
| 1729269000 | 37.435 | -0.04 | -0.12 | 37.3302 | 37.4395 | 37.2801 | 0 |
| 1729182600 | 37.4799 | -0.07 | -0.19 | 37.6529 | 37.7323 | 37.4662 | 0 |
| 1729096200 | 37.553 | 0.13 | 0.34 | 37.4008 | 37.5792 | 37.2629 | 0 |
| 1729009800 | 37.4254 | 0.14 | 0.36 | 37.3999 | 37.4921 | 37.2503 | 0 |
| 1728923400 | 37.29 | 0.21 | 0.55 | 37.097 | 37.3081 | 37.0833 | 0 |
| 1728664200 | 37.0849 | 0.25 | 0.67 | 36.7844 | 37.1081 | 36.702 | 0 |
| 1728577800 | 36.8371 | 0.01 | 0.02 | 36.8478 | 36.9301 | 36.7462 | 0 |
| 1728491400 | 36.83 | 0.34 | 0.93 | 36.5737 | 36.83 | 36.5125 | 0 |
| 1728405000 | 36.4893 | -0.05 | -0.12 | 36.4564 | 36.501 | 36.3085 | 0 |
| 1728318600 | 36.5346 | 0.06 | 0.16 | 36.6106 | 36.7638 | 36.505 | 0 |
| 1728059400 | 36.4773 | 0.1 | 0.28 | 36.2637 | 36.7399 | 36.1945 | 0 |
| 1727973000 | 36.376 | 0.21 | 0.58 | 36.4489 | 36.5827 | 36.2164 | 0 |
| 1727886600 | 36.1653 | -0.01 | -0.04 | 36.1589 | 36.2158 | 35.9687 | 0 |
| 1727800200 | 36.1802 | 0.3 | 0.84 | 36.1069 | 36.2572 | 35.8765 | 0 |
| 1727713800 | 35.8803 | -0.27 | -0.76 | 36.1802 | 36.204 | 35.8507 | 0 |
| 1727454600 | 36.155 | 0.44 | 1.23 | 35.8725 | 36.1711 | 35.7723 | 0 |
| 1727368200 | 35.7155 | -0.01 | -0.04 | 35.6169 | 35.9725 | 35.5041 | 0 |
| 1727281800 | 35.7296 | -0.03 | -0.09 | 35.7198 | 35.8118 | 35.6036 | 0 |
| 1727195400 | 35.7615 | 0.07 | 0.19 | 35.7313 | 35.7924 | 35.6148 | 0 |
| 1727109000 | 35.6921 | 0.05 | 0.13 | 35.687 | 35.8417 | 35.6189 | 0 |
| 1726849800 | 35.646 | -0.24 | -0.66 | 35.7836 | 35.9022 | 35.6178 | 0 |
| 1726763400 | 35.8819 | 0.1 | 0.29 | 35.5759 | 36.1018 | 35.4182 | 0 |
| 1726677000 | 35.7788 | -0.26 | -0.73 | 35.8458 | 35.8527 | 35.6493 | 0 |
| 1726590600 | 36.0428 | 0.38 | 1.05 | 35.7467 | 36.0689 | 35.6805 | 0 |
| 1726504200 | 35.6673 | -0.04 | -0.12 | 35.6068 | 35.7616 | 35.4982 | 0 |
| 1726245000 | 35.7116 | 0.42 | 1.19 | 35.382 | 35.7137 | 35.3287 | 0 |
| 1726158600 | 35.292 | 0.29 | 0.83 | 35.3915 | 35.4189 | 35.1874 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
