DJ France Titans 30 Index USD (FR30D)
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 |
|---|---|---|---|---|---|---|---|
| 1740175200 | 468.29 | 0.92 | 0.20 | 469.02 | 470.23 | 466.74 | 0 |
| 1740088800 | 467.37 | 3.76 | 0.81 | 467.43 | 468.56 | 465.24 | 0 |
| 1740002400 | 463.61 | -8.19 | -1.74 | 470.66 | 470.68 | 462.98 | 0 |
| 1739916000 | 471.8 | -0.15 | -0.03 | 471.02 | 473.37 | 469.09 | 0 |
| 1739570400 | 471.95 | 3.77 | 0.81 | 471.03 | 474.27 | 470.63 | 0 |
| 1739484000 | 468.18 | 8.38 | 1.82 | 464.06 | 469.11 | 463.29 | 0 |
| 1739397600 | 459.8 | 2.65 | 0.58 | 459.35 | 460.31 | 453.21 | 0 |
| 1739311200 | 457.15 | 2.86 | 0.63 | 454.78 | 457.61 | 454.13 | 0 |
| 1739224800 | 454.29 | 1.08 | 0.24 | 453.96 | 455.02 | 452.54 | 0 |
| 1738965600 | 453.21 | -3.65 | -0.80 | 457.89 | 459.08 | 452.2 | 0 |
| 1738879200 | 456.86 | 4.31 | 0.95 | 451.96 | 458.24 | 451.9 | 0 |
| 1738792800 | 452.55 | 1 | 0.22 | 452.08 | 453.22 | 450.9 | 0 |
| 1738706400 | 451.55 | 7.28 | 1.64 | 445.38 | 451.97 | 443.58 | 0 |
| 1738620000 | 444.27 | -10.49 | -2.31 | 440.77 | 447.59 | 439.2 | 0 |
| 1738360800 | 454.76 | -0.41 | -0.09 | 455.07 | 456.75 | 452.82 | 0 |
| 1738274400 | 455.17 | 4.49 | 1.00 | 453.21 | 456.33 | 451.58 | 0 |
| 1738188000 | 450.68 | -2.04 | -0.45 | 450.56 | 451.34 | 447.96 | 0 |
| 1738101600 | 452.72 | -3.19 | -0.70 | 452.48 | 455.93 | 452.3 | 0 |
| 1738015200 | 455.91 | -2.49 | -0.54 | 452.34 | 457.73 | 452.27 | 0 |
| 1737756000 | 458.4 | 6.11 | 1.35 | 458.6 | 460.92 | 456.18 | 0 |
| 1737669600 | 452.29 | 3.35 | 0.75 | 449.11 | 452.68 | 447.54 | 0 |
| 1737583200 | 448.94 | 3.84 | 0.86 | 447.04 | 451.9 | 446.51 | 0 |
| 1737496800 | 445.1 | 9.4 | 2.16 | 440.46 | 445.1 | 439.37 | 0 |
| 1737151200 | 435.7 | 3.48 | 0.81 | 434.61 | 438.51 | 434.54 | 0 |
| 1737064800 | 432.22 | 10.49 | 2.49 | 428.18 | 432.56 | 427.52 | 0 |
| 1736978400 | 421.73 | 2.04 | 0.49 | 420.13 | 426.75 | 419.62 | 0 |
| 1736892000 | 419.69 | 4.26 | 1.03 | 422.12 | 422.76 | 419.23 | 0 |
| 1736805600 | 415.43 | -2.21 | -0.53 | 414.7 | 416.07 | 411.73 | 0 |
| 1736546400 | 417.64 | -4.23 | -1.00 | 424.45 | 425.38 | 416.81 | 0 |
| 1736373600 | 421.87 | -4.11 | -0.96 | 423.4 | 424.62 | 417.58 | 0 |
| 1736287200 | 425.98 | 1.31 | 0.31 | 424.18 | 428.97 | 424.18 | 0 |
| 1736200800 | 424.67 | 13.43 | 3.27 | 415.01 | 425.35 | 414.15 | 0 |
| 1735941600 | 411.24 | -4.96 | -1.19 | 414.2 | 415.42 | 410.22 | 0 |
| 1735855200 | 416.2 | -2.74 | -0.65 | 417.22 | 417.8 | 412.16 | 0 |
| 1735682400 | 418.94 | 2.43 | 0.58 | 417.49 | 420.96 | 417.39 | 0 |
| 1735596000 | 416.51 | -3.89 | -0.93 | 418.75 | 422.65 | 415.28 | 0 |
| 1735336800 | 420.4 | 5.52 | 1.33 | 417.4 | 420.8 | 416.43 | 0 |
| 1735250400 | 414.88 | 0 | 0.00 | 414.88 | 414.88 | 414.88 | 0 |
| 1735077600 | 414.88 | -0.26 | -0.06 | 416.32 | 417.32 | 414.76 | 0 |
| 1734991200 | 415.14 | -0.99 | -0.24 | 413.36 | 415.85 | 413.04 | 0 |
| 1734732000 | 416.13 | 1.59 | 0.38 | 411.91 | 416.58 | 410.27 | 0 |
| 1734645600 | 414.54 | -9.3 | -2.19 | 417.3 | 418.1 | 414.35 | 0 |
| 1734559200 | 423.84 | -0.56 | -0.13 | 423.93 | 425.88 | 423.3 | 0 |
| 1734472800 | 424.4 | 0.37 | 0.09 | 421.65 | 425.28 | 421.59 | 0 |
| 1734386400 | 424.03 | -2.26 | -0.53 | 425.07 | 425.83 | 422.31 | 0 |
| 1734127200 | 426.29 | -1.36 | -0.32 | 426.03 | 429.33 | 424.65 | 0 |
| 1734040800 | 427.65 | 0.22 | 0.05 | 429.04 | 429.24 | 426.01 | 0 |
| 1733954400 | 427.43 | 1.6 | 0.38 | 425.31 | 428.82 | 424.76 | 0 |
| 1733868000 | 425.83 | -7.56 | -1.74 | 430.68 | 430.75 | 424.99 | 0 |
| 1733781600 | 433.39 | 3.52 | 0.82 | 432.88 | 435.58 | 431 | 0 |
| 1733522400 | 429.87 | 5.25 | 1.24 | 426.52 | 433.33 | 426.43 | 0 |
| 1733436000 | 424.62 | 2.84 | 0.67 | 424.7 | 425.26 | 421.72 | 0 |
| 1733349600 | 421.78 | 3.04 | 0.73 | 419.8 | 422.65 | 418.44 | 0 |
| 1733263200 | 418.74 | 2.59 | 0.62 | 421.01 | 422.73 | 416.21 | 0 |
| 1733176800 | 416.15 | -1.76 | -0.42 | 412.39 | 419.37 | 412.16 | 0 |
| 1732917600 | 417.91 | 4.03 | 0.97 | 415.48 | 418.56 | 414.42 | 0 |
| 1732744800 | 413.88 | 0.77 | 0.19 | 410.63 | 414.27 | 408.56 | 0 |
| 1732658400 | 413.11 | -3.15 | -0.76 | 413.47 | 418.98 | 412.68 | 0 |
| 1732572000 | 416.26 | 2.93 | 0.71 | 417.79 | 419.39 | 415.59 | 0 |
| 1732312800 | 413.33 | -0.84 | -0.20 | 416.26 | 416.76 | 407.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
