DJ Europe exUK Basic Materials (E2BSC)
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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 638.59 | -9.39 | -1.45 | 640.9 | 642.44 | 637.73 | 0 |
| 1721336400 | 647.98 | -0.3 | -0.05 | 647.04 | 653.37 | 646.46 | 0 |
| 1721250000 | 648.28 | 6.24 | 0.97 | 642.26 | 650.03 | 640.9 | 0 |
| 1721163600 | 642.04 | 0.23 | 0.04 | 640.2 | 642.11 | 637.29 | 0 |
| 1721077200 | 641.80999 | -11.3 | -1.73 | 648.15 | 651.57 | 641.54999 | 0 |
| 1720818000 | 653.11 | 8.8 | 1.37 | 644.79 | 654.11 | 644.71 | 0 |
| 1720731600 | 644.30999 | 6.44 | 1.01 | 640.01 | 646.91999 | 638.16999 | 0 |
| 1720645200 | 637.87 | 0.52 | 0.08 | 635.53 | 638.13 | 634.7 | 0 |
| 1720558800 | 637.35 | -4.85 | -0.76 | 641.22 | 644.2 | 635.89 | 0 |
| 1720472400 | 642.2 | -2.37 | -0.37 | 643.98 | 647.08 | 642.1 | 0 |
| 1720213200 | 644.57 | 2.28 | 0.35 | 648.4 | 650.03 | 641.46 | 0 |
| 1720040400 | 642.29 | 8.01 | 1.26 | 637.82 | 644.44 | 636.75 | 0 |
| 1719954000 | 634.28 | 0.06 | 0.01 | 627.62 | 634.28 | 627.21 | 0 |
| 1719867600 | 634.22 | 1.21 | 0.19 | 640.62 | 641.49 | 633.04 | 0 |
| 1719608400 | 633.01 | -4.88 | -0.77 | 637.04999 | 637.99 | 631.24 | 0 |
| 1719522000 | 637.89 | 0.26 | 0.04 | 641 | 641.27 | 637.01 | 0 |
| 1719435600 | 637.63 | -6.47 | -1.00 | 645.41 | 647.48 | 635.41999 | 0 |
| 1719349200 | 644.1 | -0.97 | -0.15 | 645.97 | 647.94 | 642.16999 | 0 |
| 1719262800 | 645.07 | 8.51 | 1.34 | 635.14 | 647.47 | 635.11 | 0 |
| 1719003600 | 636.55999 | -7.16 | -1.11 | 640.64 | 641 | 634.1 | 0 |
| 1718917200 | 643.72 | 5.21 | 0.82 | 642.16 | 644.97 | 640.97 | 0 |
| 1718744400 | 638.51 | 9.83 | 1.56 | 633.27 | 639.27 | 630.27 | 0 |
| 1718658000 | 628.67999 | 1.81 | 0.29 | 630.94 | 631.26 | 624.47 | 0 |
| 1718398800 | 626.87 | -12.95 | -2.02 | 637.38 | 637.66999 | 623.04 | 0 |
| 1718312400 | 639.82 | -16.1 | -2.45 | 649.27 | 650.84 | 639.15 | 0 |
| 1718226000 | 655.91999 | 8.81 | 1.36 | 649.02 | 659.6 | 648.75 | 0 |
| 1718139600 | 647.11 | -4.27 | -0.66 | 652.32 | 653.39 | 643.1 | 0 |
| 1718053200 | 651.38 | -4.2 | -0.64 | 650.78 | 653.17999 | 647.08 | 0 |
| 1717794000 | 655.58 | -6.23 | -0.94 | 660.84 | 661.74 | 651.35 | 0 |
| 1717707600 | 661.80999 | 1.29 | 0.20 | 665.11 | 665.66999 | 659.76 | 0 |
| 1717621200 | 660.52 | 0.57 | 0.09 | 663.87 | 664.29 | 657.92999 | 0 |
| 1717534800 | 659.95 | -3.23 | -0.49 | 659.98 | 661.73 | 656.37 | 0 |
| 1717448400 | 663.17999 | 1.19 | 0.18 | 661.25 | 665.04999 | 658.07 | 0 |
| 1717189200 | 661.99 | 2.03 | 0.31 | 658.76 | 663.96 | 658.26 | 0 |
| 1717102800 | 659.96 | 7.76 | 1.19 | 653.54999 | 660.66 | 652.88 | 0 |
| 1717016400 | 652.2 | -11.87 | -1.79 | 661.28 | 661.28 | 652.14 | 0 |
| 1716930000 | 664.07 | 0.53 | 0.08 | 672.14 | 672.45 | 663.26 | 0 |
| 1716584400 | 663.54 | 1.26 | 0.19 | 658.36 | 664.59 | 658.04 | 0 |
| 1716498000 | 662.28 | -2.44 | -0.37 | 665.02 | 668.22 | 661.66999 | 0 |
| 1716411600 | 664.72 | -8.15 | -1.21 | 668.26 | 669.77 | 663.25 | 0 |
| 1716325200 | 672.87 | -0.01 | -0.00 | 673.02 | 673.74 | 669.79 | 0 |
| 1716238800 | 672.88 | 1.34 | 0.20 | 672.73 | 675.02 | 672.68 | 0 |
| 1715979600 | 671.54 | 1.88 | 0.28 | 668.53 | 671.93 | 665.5 | 0 |
| 1715893200 | 669.66 | -5.33 | -0.79 | 671.69 | 672.17 | 668.85 | 0 |
| 1715806800 | 674.99 | 7.18 | 1.08 | 669.79 | 679.54 | 669.04999 | 0 |
| 1715720400 | 667.80999 | 2.83 | 0.43 | 661.4 | 668.37 | 660.42999 | 0 |
| 1715634000 | 664.98 | 3.05 | 0.46 | 663.63 | 665.95 | 662.37 | 0 |
| 1715374800 | 661.92999 | -1.92 | -0.29 | 666.66999 | 667.92999 | 661.44 | 0 |
| 1715288400 | 663.85 | 2.68 | 0.41 | 659.48 | 664.69 | 658.35 | 0 |
| 1715202000 | 661.16999 | -0.53 | -0.08 | 663.61 | 664.24 | 659.65 | 0 |
| 1715115600 | 661.7 | 8.8 | 1.35 | 657.09 | 663.23 | 654.39 | 0 |
| 1715029200 | 652.9 | 2.2 | 0.34 | 653.01 | 657.38 | 651.83 | 0 |
| 1714770000 | 650.7 | 8.33 | 1.30 | 645.02 | 658.21 | 644.86 | 0 |
| 1714683600 | 642.37 | 0.37 | 0.06 | 641.41 | 643.79999 | 638.7 | 0 |
| 1714597200 | 642 | 1.44 | 0.22 | 639.66999 | 643.95 | 639.37 | 0 |
| 1714510800 | 640.55999 | -5.17 | -0.80 | 645.42999 | 647.42999 | 640.52 | 0 |
| 1714424400 | 645.73 | 3.12 | 0.49 | 647.69 | 647.97 | 644.05999 | 0 |
| 1714165200 | 642.61 | 1.95 | 0.30 | 640.36 | 644.54 | 639.91999 | 0 |
| 1714078800 | 640.66 | -4.1 | -0.64 | 643.58 | 647.07 | 631.39 | 0 |
| 1713992400 | 644.76 | -4.07 | -0.63 | 645.86 | 648.5 | 643.75 | 0 |
| 1713906000 | 648.83 | 3.07 | 0.48 | 646.30999 | 650.91 | 643.39 | 0 |
| 1713819600 | 645.76 | 2.35 | 0.37 | 646.79999 | 646.95 | 643.83 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
