DAXplus Min Var Japan Kursindex JPY (F9TT)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2537 | 0.823038592302 | 30.8248 | 31.1183 | 30.7422 | 0 | 0 | IX |
| 4 | 0.0715 | 0.230593091882 | 31.007 | 31.2834 | 30.646 | 0 | 0 | IX |
| 12 | 0.7916 | 2.61367125721 | 30.2869 | 31.2834 | 30.2161 | 0 | 0 | IX |
| 26 | 1.4329 | 4.83343228 | 29.6456 | 31.2834 | 29.6335 | 0 | 0 | IX |
| 52 | 3.4294 | 12.4032970332 | 27.6491 | 31.2834 | 27.5964 | 0 | 0 | IX |
| 156 | -145.8415 | -82.4335858015 | 176.92 | 176.92 | 27.2452 | 0 | 0 | IX |
| 260 | -126.1515 | -80.2337340202 | 157.23 | 182.33 | 27.2452 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 31.0851 | 0.07 | 0.23 | 31.0059 | 31.1183 | 30.9894 | 0 |
| 1721320200 | 31.0136 | 0.05 | 0.16 | 30.8597 | 31.0328 | 30.8373 | 0 |
| 1721233800 | 30.963 | -0.1 | -0.32 | 30.9513 | 30.9853 | 30.8221 | 0 |
| 1721147400 | 31.0632 | 0.16 | 0.52 | 30.8908 | 31.0845 | 30.8522 | 0 |
| 1721061000 | 30.9012 | 0.09 | 0.28 | 30.8248 | 30.9212 | 30.7422 | 0 |
| 1720801800 | 30.8146 | -0.09 | -0.29 | 30.8542 | 30.8617 | 30.7496 | 0 |
| 1720715400 | 30.9035 | 0.01 | 0.03 | 30.8433 | 30.9198 | 30.7811 | 0 |
| 1720629000 | 30.8943 | -0.08 | -0.24 | 30.8403 | 30.9038 | 30.8281 | 0 |
| 1720542600 | 30.9698 | 0.11 | 0.36 | 30.8114 | 30.9854 | 30.7974 | 0 |
| 1720456200 | 30.8578 | 0.06 | 0.19 | 30.7266 | 30.8578 | 30.6652 | 0 |
| 1720197000 | 30.8008 | -0.01 | -0.04 | 30.6799 | 30.8261 | 30.646 | 0 |
| 1720110600 | 30.8128 | -0 | -0.01 | 30.7449 | 30.8633 | 30.7156 | 0 |
| 1720024200 | 30.8174 | -0.16 | -0.52 | 30.8393 | 30.9378 | 30.7719 | 0 |
| 1719937800 | 30.9773 | -0.08 | -0.26 | 30.9002 | 31.0495 | 30.8918 | 0 |
| 1719851400 | 31.0595 | -0.04 | -0.12 | 30.8268 | 31.0737 | 30.8204 | 0 |
| 1719592200 | 31.0968 | -0.02 | -0.07 | 31.0267 | 31.1599 | 30.9864 | 0 |
| 1719505800 | 31.118 | -0.09 | -0.28 | 31.0357 | 31.1603 | 31.0065 | 0 |
| 1719419400 | 31.2051 | 0.04 | 0.12 | 31.0849 | 31.2834 | 31.0684 | 0 |
| 1719333000 | 31.1676 | 0.1 | 0.32 | 30.967 | 31.2035 | 30.957 | 0 |
| 1719246600 | 31.0682 | -0.09 | -0.29 | 31.007 | 31.071 | 30.9244 | 0 |
| 1718987400 | 31.1591 | 0.09 | 0.28 | 30.9669 | 31.1787 | 30.9669 | 0 |
| 1718901000 | 31.0721 | 0.08 | 0.26 | 30.9093 | 31.0869 | 30.8996 | 0 |
| 1718814600 | 30.9913 | 0.05 | 0.15 | 30.9057 | 31.0041 | 30.8468 | 0 |
| 1718728200 | 30.9455 | -0.07 | -0.21 | 30.8389 | 31.0251 | 30.8329 | 0 |
| 1718641800 | 31.0117 | -0.14 | -0.45 | 30.9676 | 31.0604 | 30.9227 | 0 |
| 1718382600 | 31.1519 | 0.14 | 0.45 | 30.9745 | 31.2547 | 30.9688 | 0 |
| 1718296200 | 31.0119 | 0.31 | 1.02 | 30.7721 | 31.0196 | 30.7332 | 0 |
| 1718209800 | 30.6981 | -0.21 | -0.67 | 30.7567 | 30.8327 | 30.6049 | 0 |
| 1718123400 | 30.9046 | 0.06 | 0.20 | 30.681 | 30.9417 | 30.6782 | 0 |
| 1718037000 | 30.8442 | 0.14 | 0.45 | 30.7243 | 30.9024 | 30.6791 | 0 |
| 1717777800 | 30.7053 | 0.15 | 0.49 | 30.4226 | 30.7534 | 30.4091 | 0 |
| 1717691400 | 30.5569 | -0.01 | -0.02 | 30.4348 | 30.6123 | 30.4238 | 0 |
| 1717605000 | 30.5623 | 0.1 | 0.34 | 30.3815 | 30.5762 | 30.373 | 0 |
| 1717518600 | 30.4583 | 0.1 | 0.34 | 30.2834 | 30.5069 | 30.2807 | 0 |
| 1717432200 | 30.356 | -0.01 | -0.02 | 30.2825 | 30.4548 | 30.2784 | 0 |
| 1717173000 | 30.3632 | 0.03 | 0.09 | 30.2931 | 30.3729 | 30.2161 | 0 |
| 1717086600 | 30.3347 | -0.12 | -0.41 | 30.3385 | 30.4128 | 30.2734 | 0 |
| 1717000200 | 30.4583 | 0.08 | 0.25 | 30.2958 | 30.5065 | 30.278 | 0 |
| 1716913800 | 30.3826 | -0.04 | -0.12 | 30.2685 | 30.4295 | 30.252 | 0 |
| 1716827400 | 30.4188 | -0.02 | -0.07 | 30.3159 | 30.4683 | 30.2724 | 0 |
| 1716568200 | 30.4412 | -0.11 | -0.37 | 30.4327 | 30.4956 | 30.3475 | 0 |
| 1716481800 | 30.5556 | 0.02 | 0.06 | 30.4477 | 30.5733 | 30.3894 | 0 |
| 1716395400 | 30.5363 | 0.01 | 0.03 | 30.3838 | 30.6285 | 30.381 | 0 |
| 1716309000 | 30.5285 | 0.04 | 0.14 | 30.3683 | 30.5465 | 30.3346 | 0 |
| 1716222600 | 30.4868 | 0.05 | 0.17 | 30.3119 | 30.5071 | 30.3051 | 0 |
| 1715963400 | 30.4349 | -0.03 | -0.10 | 30.3819 | 30.5102 | 30.3664 | 0 |
| 1715877000 | 30.4662 | 0.06 | 0.20 | 30.3215 | 30.5187 | 30.3075 | 0 |
| 1715790600 | 30.4045 | -0.02 | -0.06 | 30.333 | 30.4885 | 30.3193 | 0 |
| 1715704200 | 30.4221 | -0.13 | -0.41 | 30.4301 | 30.5055 | 30.3592 | 0 |
| 1715617800 | 30.5476 | -0.07 | -0.22 | 30.4769 | 30.5751 | 30.4233 | 0 |
| 1715358600 | 30.6149 | 0.02 | 0.06 | 30.4787 | 30.647 | 30.4515 | 0 |
| 1715272200 | 30.5955 | -0.11 | -0.35 | 30.5934 | 30.763 | 30.5779 | 0 |
| 1715185800 | 30.7043 | 0.02 | 0.07 | 30.6317 | 30.7765 | 30.6081 | 0 |
| 1715099400 | 30.6813 | 0.06 | 0.21 | 30.564 | 30.6958 | 30.5489 | 0 |
| 1715013000 | 30.6167 | 0.11 | 0.36 | 30.484 | 30.6167 | 30.4464 | 0 |
| 1714753800 | 30.5064 | -0.01 | -0.04 | 30.433 | 30.5258 | 30.3431 | 0 |
| 1714667400 | 30.5194 | -0.06 | -0.19 | 30.3294 | 30.5933 | 30.3019 | 0 |
| 1714494600 | 30.5763 | 0.13 | 0.43 | 30.4126 | 30.5789 | 30.3268 | 0 |
| 1714408200 | 30.4466 | 0.03 | 0.09 | 30.2869 | 30.4892 | 30.2599 | 0 |
| 1714149000 | 30.4204 | 0.07 | 0.22 | 30.1125 | 30.4442 | 30.064 | 0 |
| 1714062600 | 30.3522 | -0.2 | -0.64 | 30.3019 | 30.546 | 30.2786 | 0 |
| 1713976200 | 30.5492 | 0.12 | 0.38 | 30.3858 | 30.5592 | 30.383 | 0 |
| 1713889800 | 30.4335 | -0.02 | -0.07 | 30.3929 | 30.4944 | 30.2566 | 0 |
| 1713803400 | 30.4548 | 0.07 | 0.23 | 30.2528 | 30.4942 | 30.2417 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
