DJ Europe exUK Basic Materials (E2BSC)
DOWI
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1738015200 | 600.57 | 7.39 | 1.25 | 592.64 | 602.83 | 592.42999 | 0 |
| 1737756000 | 593.17999 | 8.55 | 1.46 | 596.08 | 597.96 | 592.66 | 0 |
| 1737669600 | 584.63 | 0.78 | 0.13 | 584.04999 | 585.84 | 581.75 | 0 |
| 1737583200 | 583.85 | -1.11 | -0.19 | 585.04 | 587 | 582.41 | 0 |
| 1737496800 | 584.96 | 11.08 | 1.93 | 580.38 | 585.4 | 577.64 | 0 |
| 1737151200 | 573.88 | 5.62 | 0.99 | 572.89 | 577.86 | 572.7 | 0 |
| 1737064800 | 568.26 | 2.84 | 0.50 | 565.37 | 569.15 | 564.17999 | 0 |
| 1736978400 | 565.41999 | 8.64 | 1.55 | 558.79 | 569.61 | 558.76 | 0 |
| 1736892000 | 556.78 | 3.27 | 0.59 | 559.71 | 559.73 | 554.21 | 0 |
| 1736805600 | 553.51 | 0.02 | 0.00 | 552.38 | 553.63 | 547.75 | 0 |
| 1736546400 | 553.49 | -6.1 | -1.09 | 561.36 | 563.91999 | 552.09 | 0 |
| 1736373600 | 559.59 | -5.88 | -1.04 | 563.15 | 564.11 | 555.07 | 0 |
| 1736287200 | 565.47 | -1.19 | -0.21 | 566.57 | 572.08 | 565 | 0 |
| 1736200800 | 566.66 | 10.1 | 1.81 | 559.73 | 569.21 | 556.98 | 0 |
| 1735941600 | 556.55999 | -4.63 | -0.83 | 559.13 | 560.08 | 554.53 | 0 |
| 1735855200 | 561.19 | -4.07 | -0.72 | 565.14 | 565.88 | 559.33 | 0 |
| 1735682400 | 565.26 | 0.83 | 0.15 | 564.98 | 567.25 | 564.49 | 0 |
| 1735596000 | 564.42999 | -3.62 | -0.64 | 565.76 | 568.94 | 561.34 | 0 |
| 1735336800 | 568.04999 | 4.41 | 0.78 | 565.35 | 568.76 | 564.66 | 0 |
| 1735250400 | 563.64 | 1.14 | 0.20 | 562.32 | 564.08 | 562.15 | 0 |
| 1735077600 | 562.5 | -0.07 | -0.01 | 562.82 | 563.41999 | 561.65 | 0 |
| 1734991200 | 562.57 | -1.49 | -0.26 | 560.2 | 563.72 | 560.09 | 0 |
| 1734732000 | 564.05999 | 1.82 | 0.32 | 559.16 | 565.09 | 557.2 | 0 |
| 1734645600 | 562.24 | -8.49 | -1.49 | 566.22 | 567.49 | 561.71 | 0 |
| 1734559200 | 570.73 | -11.93 | -2.05 | 579.4 | 580.82 | 569.63 | 0 |
| 1734472800 | 582.66 | -3.61 | -0.62 | 581.02 | 584.85 | 580.71 | 0 |
| 1734386400 | 586.27 | -3.75 | -0.64 | 589.23 | 589.76 | 583.16999 | 0 |
| 1734127200 | 590.02 | -4.15 | -0.70 | 592.95 | 594.36 | 588.69 | 0 |
| 1734040800 | 594.16999 | -5.63 | -0.94 | 601.84 | 602.08 | 594.12 | 0 |
| 1733954400 | 599.79999 | 0.4 | 0.07 | 597.24 | 601.4 | 596.5 | 0 |
| 1733868000 | 599.4 | -3.97 | -0.66 | 600.61 | 601.84 | 598.34 | 0 |
| 1733781600 | 603.37 | 3.73 | 0.62 | 604.25 | 607.35 | 603.13 | 0 |
| 1733522400 | 599.64 | -0.21 | -0.04 | 599.48 | 603.53 | 597.86 | 0 |
| 1733436000 | 599.85 | 5.61 | 0.94 | 596.26 | 600.05999 | 594.36 | 0 |
| 1733349600 | 594.24 | 2.53 | 0.43 | 591.89 | 595.83 | 589.69 | 0 |
| 1733263200 | 591.71 | 2.65 | 0.45 | 592.04 | 594.62 | 590.51 | 0 |
| 1733176800 | 589.05999 | 2.83 | 0.48 | 583.28 | 590.49 | 582.80999 | 0 |
| 1732917600 | 586.23 | 2.56 | 0.44 | 583.08 | 586.58 | 580.34 | 0 |
| 1732744800 | 583.66999 | 2.5 | 0.43 | 580.99 | 584.83 | 578.77 | 0 |
| 1732658400 | 581.16999 | -9.28 | -1.57 | 585.16 | 589.08 | 579.11 | 0 |
| 1732572000 | 590.45 | 4.9 | 0.84 | 588.65 | 592.08 | 586.6 | 0 |
| 1732312800 | 585.54999 | 2.57 | 0.44 | 585.51 | 587.19 | 576.98 | 0 |
| 1732226400 | 582.98 | -2.21 | -0.38 | 583.59 | 586.13 | 580.74 | 0 |
| 1732140000 | 585.19 | -4.94 | -0.84 | 591.86 | 591.86 | 583.29 | 0 |
| 1732053600 | 590.13 | -0.92 | -0.16 | 591.30999 | 591.30999 | 582.01 | 0 |
| 1731967200 | 591.04999 | 2 | 0.34 | 590.55999 | 591.57 | 585.02 | 0 |
| 1731708000 | 589.04999 | 0.63 | 0.11 | 586.26 | 593.64 | 586.26 | 0 |
| 1731621600 | 588.41999 | 1.79 | 0.31 | 584.75 | 591.55999 | 583.32 | 0 |
| 1731535200 | 586.63 | -5.06 | -0.86 | 592.98 | 595.16999 | 583.47 | 0 |
| 1731448800 | 591.69 | -20.08 | -3.28 | 601.16999 | 602.03 | 590.15 | 0 |
| 1731362400 | 611.77 | 1.91 | 0.31 | 615.09 | 616.78 | 610.63 | 0 |
| 1731103200 | 609.86 | -14.57 | -2.33 | 618.32 | 620.16 | 608.12 | 0 |
| 1731016800 | 624.42999 | 12.47 | 2.04 | 621.97 | 627.84 | 618.67999 | 0 |
| 1730930400 | 611.96 | -20.15 | -3.19 | 630.82 | 634.6 | 610.63 | 0 |
| 1730844000 | 632.11 | 2.5 | 0.40 | 630.46 | 633.04999 | 628.21 | 0 |
| 1730757600 | 629.61 | 0.91 | 0.14 | 632.80999 | 634.91 | 629.54 | 0 |
| 1730494800 | 628.7 | 1.86 | 0.30 | 626.17999 | 630.5 | 624.72 | 0 |
| 1730408400 | 626.84 | -3.07 | -0.49 | 629.89 | 630.29 | 623.21 | 0 |
| 1730322000 | 629.91 | -7.99 | -1.25 | 638.28 | 638.29999 | 627.4 | 0 |
| 1730235600 | 637.9 | -6.26 | -0.97 | 643.83 | 646.58 | 635.55999 | 0 |
| 1730149200 | 644.16 | 4.7 | 0.73 | 639.29999 | 646.73 | 639.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
