DAXglobal Gold Miners Index EUR Kurs (G78P)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.34 | -1.22744499123 | 353.58 | 362.59 | 341.27 | 0 | 0 | IX |
| 4 | 22.04 | 6.73594132029 | 327.2 | 370.38 | 324.57 | 0 | 0 | IX |
| 12 | 26.88 | 8.33850353642 | 322.36 | 370.38 | 317.29 | 0 | 0 | IX |
| 26 | 89.72 | 34.5715166461 | 259.52 | 370.38 | 241.31 | 0 | 0 | IX |
| 52 | 70.26 | 25.1846010467 | 278.98 | 370.38 | 240.95 | 0 | 0 | IX |
| 156 | 50.84 | 17.0375335121 | 298.4 | 379.22 | 227.92 | 0 | 0 | IX |
| 260 | 97.01 | 38.4609285176 | 252.23 | 392.5 | 167.32 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 346.54 | 0.72 | 0.21 | 346.4 | 350.16 | 344.83 | 0 |
| 1722011400 | 345.82 | 1.18 | 0.34 | 343.36 | 347.57 | 342.39 | 0 |
| 1721925000 | 344.64 | -16.4 | -4.54 | 353.48 | 353.74 | 341.27 | 0 |
| 1721838600 | 361.04 | 6.29 | 1.77 | 355.63 | 362.59 | 355.62 | 0 |
| 1721752200 | 354.75 | 1.55 | 0.44 | 353.74 | 355.35 | 352.3 | 0 |
| 1721665800 | 353.2 | -2.15 | -0.61 | 353.58 | 354.27 | 342.59 | 0 |
| 1721406600 | 355.35 | -5.69 | -1.58 | 357.66 | 358.61 | 348.31 | 0 |
| 1721320200 | 361.04 | -2.69 | -0.74 | 363.31 | 365.25 | 360.47 | 0 |
| 1721233800 | 363.73 | -6.49 | -1.75 | 370.11 | 370.38 | 363.29 | 0 |
| 1721147400 | 370.22 | 8.27 | 2.28 | 360.89 | 370.33 | 360.5 | 0 |
| 1721061000 | 361.95 | -0.27 | -0.07 | 362.92 | 363.21 | 357.33 | 0 |
| 1720801800 | 362.22 | 2.71 | 0.75 | 361.98 | 362.42 | 358.38 | 0 |
| 1720715400 | 359.51 | 7.22 | 2.05 | 354.12 | 359.93 | 352.65 | 0 |
| 1720629000 | 352.29 | 6.65 | 1.92 | 344.67 | 353.04 | 343.84 | 0 |
| 1720542600 | 345.64 | 3.7 | 1.08 | 345.49 | 346.99 | 343.93 | 0 |
| 1720456200 | 341.94 | -3.9 | -1.13 | 345.21 | 345.53 | 340.52 | 0 |
| 1720197000 | 345.84 | 7.19 | 2.12 | 339.68 | 346.36 | 339.09 | 0 |
| 1720110600 | 338.65 | 1.73 | 0.51 | 338.87 | 339.52 | 338.06 | 0 |
| 1720024200 | 336.92 | 11.89 | 3.66 | 327.36 | 337.82 | 327.02999 | 0 |
| 1719937800 | 325.02999 | -1.16 | -0.36 | 325.56 | 329.14999 | 324.57 | 0 |
| 1719851400 | 326.19 | -3.57 | -1.08 | 327.2 | 328.29 | 325.72 | 0 |
| 1719592200 | 329.76 | 0.62 | 0.19 | 329.95999 | 333.57 | 328.54 | 0 |
| 1719505800 | 329.14 | 2.76 | 0.85 | 326.63 | 330.55 | 326.02 | 0 |
| 1719419400 | 326.38 | -0.38 | -0.12 | 325.04 | 327.52 | 323.94 | 0 |
| 1719333000 | 326.76 | -2.16 | -0.66 | 329.25 | 330.23 | 326.70999 | 0 |
| 1719246600 | 328.92 | -1.02 | -0.31 | 328.14999 | 331.92 | 327.94 | 0 |
| 1718987400 | 329.94 | -2.14 | -0.64 | 332.83 | 334.67 | 328.29 | 0 |
| 1718901000 | 332.08 | 8.27 | 2.55 | 324.51 | 333.36 | 324.25 | 0 |
| 1718814600 | 323.81 | 2.93 | 0.91 | 322.93 | 324.58 | 322.88 | 0 |
| 1718728200 | 320.88 | 2.25 | 0.71 | 319.11 | 322.17 | 317.76 | 0 |
| 1718641800 | 318.63 | -2.25 | -0.70 | 321.69 | 321.83 | 317.29 | 0 |
| 1718382600 | 320.88 | 1.72 | 0.54 | 319.02999 | 322.93 | 318.92 | 0 |
| 1718296200 | 319.16 | -7.84 | -2.40 | 325.27999 | 325.3 | 318.06 | 0 |
| 1718209800 | 327 | 5.42 | 1.69 | 324.56 | 331.02999 | 323.33 | 0 |
| 1718123400 | 321.58 | -6.84 | -2.08 | 326.48 | 327.68 | 321.39 | 0 |
| 1718037000 | 328.42 | 1.89 | 0.58 | 326.27 | 328.64999 | 325.02 | 0 |
| 1717777800 | 326.52999 | -10.76 | -3.19 | 339.15 | 341.16 | 325.95 | 0 |
| 1717691400 | 337.29 | 10.5 | 3.21 | 329.38 | 338.3 | 328.88 | 0 |
| 1717605000 | 326.79 | 4.19 | 1.30 | 322.58999 | 327.66 | 322.57 | 0 |
| 1717518600 | 322.6 | -12.65 | -3.77 | 335.38 | 335.78 | 322.26 | 0 |
| 1717432200 | 335.25 | 0.73 | 0.22 | 337.18 | 338.36 | 335.14999 | 0 |
| 1717173000 | 334.52 | -5.16 | -1.52 | 339.88 | 341.01 | 334.3 | 0 |
| 1717086600 | 339.68 | -1.36 | -0.40 | 338.52 | 341.08 | 335.81 | 0 |
| 1717000200 | 341.04 | -2.27 | -0.66 | 344.33 | 344.49 | 340.17 | 0 |
| 1716913800 | 343.31 | 3.95 | 1.16 | 339.78 | 343.97 | 338.57 | 0 |
| 1716827400 | 339.36 | 2.83 | 0.84 | 337.33 | 339.75 | 336.82 | 0 |
| 1716568200 | 336.53 | 0.91 | 0.27 | 333.68 | 337.65 | 332.83999 | 0 |
| 1716481800 | 335.62 | -9.47 | -2.74 | 340.21 | 340.46 | 334.35 | 0 |
| 1716395400 | 345.09 | -6.44 | -1.83 | 352.73 | 352.85 | 343.79 | 0 |
| 1716309000 | 351.53 | -4.02 | -1.13 | 354.62 | 354.87 | 351.29 | 0 |
| 1716222600 | 355.55 | 8.62 | 2.48 | 351.36 | 355.93 | 350.63 | 0 |
| 1715963400 | 346.93 | 5.97 | 1.75 | 339.68 | 348.62 | 339.35 | 0 |
| 1715877000 | 340.96 | -0.28 | -0.08 | 342.16 | 342.43 | 337.91 | 0 |
| 1715790600 | 341.24 | 4.3 | 1.28 | 339.33 | 343 | 336.36 | 0 |
| 1715704200 | 336.94 | 0.83 | 0.25 | 336.67 | 339.22 | 335.89 | 0 |
| 1715617800 | 336.11 | -4.76 | -1.40 | 339.62 | 340.89 | 334.7 | 0 |
| 1715358600 | 340.87 | 3.8 | 1.13 | 339.62 | 344.93 | 339.09 | 0 |
| 1715272200 | 337.07 | 6.26 | 1.89 | 329.7 | 337.49 | 329.52999 | 0 |
| 1715185800 | 330.81 | 2.55 | 0.78 | 329.27999 | 331.79 | 326.7 | 0 |
| 1715099400 | 328.26 | -1.1 | -0.33 | 329.93 | 330.17 | 327.1 | 0 |
| 1715013000 | 329.36 | 6.1 | 1.89 | 322.36 | 331.51 | 322.32 | 0 |
| 1714753800 | 323.26 | -1.57 | -0.48 | 324.66 | 325.64999 | 320.93 | 0 |
| 1714667400 | 324.83 | -3.22 | -0.98 | 325.31 | 327.27 | 321.88 | 0 |
| 1714494600 | 328.05 | -9.96 | -2.95 | 337.26 | 337.76 | 326.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
