DJ Europe Basic Materials (E1BSC)
DOWI
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 559.94 | -6.48 | -1.14 | 567.96 | 568.66 | 558.66 | 0 |
| 1738879200 | 566.41999 | 14.49 | 2.63 | 555.72 | 567.08 | 555.62 | 0 |
| 1738792800 | 551.92999 | 0.79 | 0.14 | 551.84 | 553.15 | 549.6 | 0 |
| 1738706400 | 551.14 | 6.45 | 1.18 | 544.29 | 551.49 | 542.74 | 0 |
| 1738620000 | 544.69 | -9.9 | -1.79 | 538.37 | 547.15 | 535.95 | 0 |
| 1738360800 | 554.59 | -3.42 | -0.61 | 556.22 | 559.65 | 554.15 | 0 |
| 1738274400 | 558.01 | 4.09 | 0.74 | 554.25 | 561.17999 | 554.11 | 0 |
| 1738188000 | 553.91999 | -1.61 | -0.29 | 552.14 | 554.71 | 549.67999 | 0 |
| 1738101600 | 555.53 | -3.73 | -0.67 | 556.33 | 559.4 | 554.80999 | 0 |
| 1738015200 | 559.26 | -0.26 | -0.05 | 553.51 | 562.32 | 553.17999 | 0 |
| 1737756000 | 559.52 | 8.23 | 1.49 | 563.45 | 565.04999 | 558.9 | 0 |
| 1737669600 | 551.29 | -0.34 | -0.06 | 550.07 | 552.42999 | 547.96 | 0 |
| 1737583200 | 551.63 | -2.35 | -0.42 | 553.75 | 555.7 | 550.19 | 0 |
| 1737496800 | 553.98 | 10.23 | 1.88 | 550.95 | 554.26 | 547.7 | 0 |
| 1737151200 | 543.75 | 7.01 | 1.31 | 541.91 | 548.29999 | 541.75 | 0 |
| 1737064800 | 536.74 | 2.35 | 0.44 | 535.09 | 538.66999 | 533.5 | 0 |
| 1736978400 | 534.39 | 6.41 | 1.21 | 529.32 | 538.55999 | 529.16999 | 0 |
| 1736892000 | 527.98 | 3.5 | 0.67 | 531.53 | 531.55999 | 525.28 | 0 |
| 1736805600 | 524.48 | 1.29 | 0.25 | 523.21 | 524.82 | 519.22 | 0 |
| 1736546400 | 523.19 | -4.49 | -0.85 | 531.74 | 533.77 | 522.14 | 0 |
| 1736373600 | 527.67999 | -4.36 | -0.82 | 529.86 | 531.7 | 521.55999 | 0 |
| 1736287200 | 532.04 | -2.97 | -0.56 | 534.24 | 539.53 | 531.54999 | 0 |
| 1736200800 | 535.01 | 9.62 | 1.83 | 526.84 | 538.54 | 524.46 | 0 |
| 1735941600 | 525.39 | -4.22 | -0.80 | 527.01 | 527.89 | 523.37 | 0 |
| 1735855200 | 529.61 | -2.48 | -0.47 | 532.48 | 532.77 | 528.27 | 0 |
| 1735682400 | 532.09 | 1.7 | 0.32 | 531.11 | 533.65 | 531.01 | 0 |
| 1735596000 | 530.39 | -3.68 | -0.69 | 531.4 | 534.42999 | 527.39 | 0 |
| 1735336800 | 534.07 | 2.65 | 0.50 | 531.75 | 534.99 | 530.89 | 0 |
| 1735250400 | 531.41999 | 0.6 | 0.11 | 530.54 | 531.80999 | 530.19 | 0 |
| 1735077600 | 530.82 | 1.14 | 0.22 | 530.25 | 531.6 | 529.98 | 0 |
| 1734991200 | 529.67999 | -0.97 | -0.18 | 527.32 | 530.55999 | 526.97 | 0 |
| 1734732000 | 530.65 | 1.87 | 0.35 | 525.7 | 531.72 | 523.83 | 0 |
| 1734645600 | 528.78 | -10.19 | -1.89 | 534.13 | 535.62 | 528.57 | 0 |
| 1734559200 | 538.97 | -10.66 | -1.94 | 546.73 | 557.07 | 538.02 | 0 |
| 1734472800 | 549.63 | -3.13 | -0.57 | 547.34 | 551.74 | 546.85 | 0 |
| 1734386400 | 552.76 | -3.44 | -0.62 | 556.12 | 556.62 | 550.5 | 0 |
| 1734127200 | 556.2 | -6.72 | -1.19 | 560.49 | 562.04 | 555.19 | 0 |
| 1734040800 | 562.91999 | -7.31 | -1.28 | 573.24 | 573.44 | 562.84 | 0 |
| 1733954400 | 570.23 | 0.5 | 0.09 | 566.63 | 571.76 | 565.94 | 0 |
| 1733868000 | 569.73 | -4.29 | -0.75 | 569.16 | 571.47 | 568.07 | 0 |
| 1733781600 | 574.02 | 8.6 | 1.52 | 572.79999 | 578.35 | 572.74 | 0 |
| 1733522400 | 565.41999 | -1.23 | -0.22 | 566.08 | 570 | 563.82 | 0 |
| 1733436000 | 566.65 | 3.25 | 0.58 | 565.59 | 567.01 | 563.69 | 0 |
| 1733349600 | 563.4 | 0.55 | 0.10 | 561.91999 | 564.69 | 559.49 | 0 |
| 1733263200 | 562.85 | 3.52 | 0.63 | 564.04999 | 566.29999 | 561.71 | 0 |
| 1733176800 | 559.33 | 1.56 | 0.28 | 554.85 | 561.66999 | 554.44 | 0 |
| 1732917600 | 557.77 | 5.49 | 0.99 | 553.44 | 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 | 553.96 | 555.04 | 545.73 | 0 |
| 1732226400 | 551.2 | -1.99 | -0.36 | 552.41 | 553.95 | 549.59 | 0 |
| 1732140000 | 553.19 | -2.73 | -0.49 | 558.41 | 558.41 | 551.85 | 0 |
| 1732053600 | 555.91999 | -0.87 | -0.16 | 558.53 | 558.53 | 549.88 | 0 |
| 1731967200 | 556.79 | 4.27 | 0.77 | 555.7 | 557.25 | 550.46 | 0 |
| 1731708000 | 552.52 | 1.73 | 0.31 | 549.23 | 557.79999 | 549.23 | 0 |
| 1731621600 | 550.79 | 0.42 | 0.08 | 546.94 | 553.72 | 544.84 | 0 |
| 1731535200 | 550.37 | -3.74 | -0.67 | 555.91999 | 558.63 | 547.46 | 0 |
| 1731448800 | 554.11 | -19.99 | -3.48 | 564.12 | 564.30999 | 552.54999 | 0 |
| 1731362400 | 574.1 | -2.22 | -0.39 | 578.61 | 581.04 | 573.34 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
