DJ Europe Basic Materials (E1BSC)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733263200 | 562.85 | 3.52 | 0.63 | 564.02 | 566.29999 | 561.71 | 0 |
| 1733176800 | 559.33 | 1.56 | 0.28 | 554.72 | 561.66999 | 554.44 | 0 |
| 1732917600 | 557.77 | 5.49 | 0.99 | 553.39 | 558.1 | 551.15 | 0 |
| 1732744800 | 552.28 | 2.4 | 0.44 | 551.58 | 553.24 | 548.79 | 0 |
| 1732658400 | 549.88 | -9.05 | -1.62 | 553.58 | 557.49 | 548.27 | 0 |
| 1732572000 | 558.92999 | 6.22 | 1.13 | 557.67999 | 560.51 | 555.92999 | 0 |
| 1732312800 | 552.71 | 1.51 | 0.27 | 554.52 | 555.04 | 545.73 | 0 |
| 1732226400 | 551.2 | -1.99 | -0.36 | 552.4 | 553.95 | 549.59 | 0 |
| 1732140000 | 553.19 | -2.73 | -0.49 | 558.76 | 558.76 | 551.85 | 0 |
| 1732053600 | 555.91999 | -0.87 | -0.16 | 558.41999 | 558.44 | 549.88 | 0 |
| 1731967200 | 556.79 | 4.27 | 0.77 | 555.78 | 557.25 | 550.46 | 0 |
| 1731708000 | 552.52 | 1.73 | 0.31 | 549.27 | 557.79999 | 549.27 | 0 |
| 1731621600 | 550.79 | 0.42 | 0.08 | 547.03 | 553.72 | 544.84 | 0 |
| 1731535200 | 550.37 | -3.74 | -0.67 | 555.9 | 558.63 | 547.46 | 0 |
| 1731448800 | 554.11 | -19.99 | -3.48 | 563.95 | 564.30999 | 552.54999 | 0 |
| 1731362400 | 574.1 | -2.22 | -0.39 | 578.58 | 581.04 | 573.34 | 0 |
| 1731103200 | 576.32 | -18.39 | -3.09 | 586 | 588.6 | 574.67999 | 0 |
| 1731016800 | 594.71 | 14.94 | 2.58 | 590.77 | 598.01 | 588.35 | 0 |
| 1730930400 | 579.77 | -17.06 | -2.86 | 594.91999 | 599.49 | 576.95 | 0 |
| 1730844000 | 596.83 | 3.33 | 0.56 | 595.13 | 597.41 | 593.28 | 0 |
| 1730757600 | 593.5 | 0.82 | 0.14 | 597.38 | 598.61 | 593.4 | 0 |
| 1730494800 | 592.67999 | 2.05 | 0.35 | 590.14 | 595.07 | 589.57 | 0 |
| 1730408400 | 590.63 | -4.02 | -0.68 | 594.77 | 595.30999 | 586.59 | 0 |
| 1730322000 | 594.65 | -7.92 | -1.31 | 602.80999 | 602.83 | 593.24 | 0 |
| 1730235600 | 602.57 | -2.84 | -0.47 | 605.16999 | 609.6 | 600.41 | 0 |
| 1730149200 | 605.41 | 4.35 | 0.72 | 601.03 | 607.7 | 600.87 | 0 |
| 1729890000 | 601.05999 | 3.73 | 0.62 | 597.16 | 604.39 | 595.94 | 0 |
| 1729803600 | 597.33 | -0.71 | -0.12 | 601.75 | 605.82 | 595.98 | 0 |
| 1729717200 | 598.04 | -7.09 | -1.17 | 602.99 | 603.12 | 597.11 | 0 |
| 1729630800 | 605.13 | -1.27 | -0.21 | 605.55999 | 606.65 | 601.39 | 0 |
| 1729544400 | 606.4 | -7.5 | -1.22 | 614.27 | 615.32 | 606.15 | 0 |
| 1729285200 | 613.9 | 7.46 | 1.23 | 611.57 | 614.91999 | 610.98 | 0 |
| 1729198800 | 606.44 | -1.98 | -0.33 | 602.88 | 609.59 | 602.73 | 0 |
| 1729112400 | 608.41999 | -3.56 | -0.58 | 612.52 | 613.44 | 608.11 | 0 |
| 1729026000 | 611.98 | -9.51 | -1.53 | 617.03 | 622.41999 | 611.64 | 0 |
| 1728939600 | 621.49 | -1.75 | -0.28 | 622.97 | 624.52 | 617.45 | 0 |
| 1728680400 | 623.24 | 1.94 | 0.31 | 620.91 | 624.98 | 620.54999 | 0 |
| 1728594000 | 621.29999 | -0.47 | -0.08 | 620.16 | 621.37 | 617.52 | 0 |
| 1728507600 | 621.77 | 0.77 | 0.12 | 622.03 | 623.26 | 618.78 | 0 |
| 1728421200 | 621 | -13.05 | -2.06 | 619.80999 | 623.88 | 619.53 | 0 |
| 1728334800 | 634.04999 | -1.19 | -0.19 | 631.04999 | 634.87 | 628.91999 | 0 |
| 1728075600 | 635.24 | 0.09 | 0.01 | 637.79999 | 638.89 | 633.08 | 0 |
| 1727989200 | 635.15 | -11.48 | -1.78 | 640.82 | 640.86 | 633 | 0 |
| 1727902800 | 646.63 | 0.76 | 0.12 | 648.04 | 649.34 | 644.69 | 0 |
| 1727816400 | 645.87 | -6.83 | -1.05 | 649.61 | 654.32 | 644.19 | 0 |
| 1727730000 | 652.7 | -4.5 | -0.68 | 658.61 | 659.67999 | 651.66 | 0 |
| 1727470800 | 657.2 | 9.35 | 1.44 | 649.04 | 659.79 | 648.86 | 0 |
| 1727384400 | 647.85 | 16.28 | 2.58 | 641.78 | 648.64 | 639.83 | 0 |
| 1727298000 | 631.57 | -0.3 | -0.05 | 635.7 | 636.19 | 631.36 | 0 |
| 1727211600 | 631.87 | 15.72 | 2.55 | 628.16 | 632.29999 | 627.47 | 0 |
| 1727125200 | 616.15 | 3.52 | 0.57 | 609.01 | 617.02 | 608.62 | 0 |
| 1726866000 | 612.63 | -12.45 | -1.99 | 622.42999 | 622.91 | 611.32 | 0 |
| 1726779600 | 625.08 | 15.27 | 2.50 | 621.54 | 628.23 | 620.65 | 0 |
| 1726693200 | 609.80999 | -3.21 | -0.52 | 610.99 | 614.63 | 608.82 | 0 |
| 1726606800 | 613.02 | 3.47 | 0.57 | 612.80999 | 615.58 | 612.61 | 0 |
| 1726520400 | 609.54999 | 2.23 | 0.37 | 605.96 | 610.38 | 605.80999 | 0 |
| 1726261200 | 607.32 | 7.36 | 1.23 | 605.91 | 609.5 | 603.94 | 0 |
| 1726174800 | 599.96 | 8.6 | 1.45 | 599.44 | 599.96 | 594.32 | 0 |
| 1726088400 | 591.36 | -0.28 | -0.05 | 598.41 | 598.51 | 589.04999 | 0 |
| 1726002000 | 591.64 | -2.17 | -0.37 | 596.9 | 597.69 | 589.32 | 0 |
| 1725915600 | 593.80999 | 3.92 | 0.66 | 593.9 | 596.24 | 592.29 | 0 |
| 1725656400 | 589.89 | -8.99 | -1.50 | 596.83 | 600.26 | 584.89 | 0 |
| 1725570000 | 598.88 | -3.91 | -0.65 | 599.88 | 602.45 | 597.54 | 0 |
| 1725483600 | 602.79 | -1.51 | -0.25 | 601.54 | 605.27 | 599.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
