| pon, 15 gru 2025, 13:03 CET, NY 7:03, Londyn 12:03, Tokio 21:03, WIG20 +1.73% | Historical data: DAX Index - Eurex (DY.F) | | 15 Dec, 13:03 24480.3 +263.3 (+1.09%) |
| | | Summary | | | | Chart | | | | Chart HTML5 | | | | ► | Historical data | | | | Futures | | | | Changes series | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Historical values of DY.F |
| No. | Date | Open | High | Low | Close | Change | Volume | Open Interest | | 6917 | 12 Dec 2025 | 24364 | 24490 | 24170 | 24217 | -0.30% | -72.0 | 35,106 | 46,807 | | 6916 | 11 Dec 2025 | 24193 | 24399 | 23989 | 24289 | +0.68% | +165.0 | 32,475 | 46,153 | | 6915 | 10 Dec 2025 | 24155 | 24246 | 24015 | 24124 | -0.28% | -68.0 | 26,313 | 45,100 | | 6914 | 9 Dec 2025 | 24071 | 24207 | 24053 | 24192 | +0.48% | +116.0 | 22,075 | 44,531 | | 6913 | 8 Dec 2025 | 24058 | 24139 | 24009 | 24076 | +0.06% | +14.0 | 19,498 | 42,795 | | 6912 | 5 Dec 2025 | 23892 | 24154 | 23892 | 24062 | +0.59% | +141.0 | 25,183 | 44,996 | | 6911 | 4 Dec 2025 | 23818 | 23956 | 23789 | 23921 | +0.90% | +213.0 | 25,790 | 44,585 | | 6910 | 3 Dec 2025 | 23770 | 23873 | 23672 | 23708 | -0.16% | -37.0 | 23,049 | 44,122 | | 6909 | 2 Dec 2025 | 23591 | 23826 | 23587 | 23745 | +0.49% | +116.0 | 23,664 | 39,094 | | 6908 | 1 Dec 2025 | 23866 | 23866 | 23461 | 23629 | -1.00% | -239.0 | 31,419 | 47,122 | | 6907 | 28 Nov 2025 | 23840 | 23922 | 23748 | 23868 | +0.24% | +56.0 | 19,531 | 43,980 | | 6906 | 27 Nov 2025 | 23772 | 23875 | 23732 | 23812 | +0.29% | +69.0 | 16,138 | 43,102 | | 6905 | 26 Nov 2025 | 23738 | 23825 | 23483 | 23743 | +1.01% | +238.0 | 30,416 | 39,380 | | 6904 | 25 Nov 2025 | 23294 | 23623 | 23176 | 23505 | +0.88% | +206.0 | 34,551 | 47,589 | | 6903 | 24 Nov 2025 | 23310 | 23438 | 23191 | 23299 | +0.70% | +161.0 | 33,849 | 48,292 | | 6902 | 21 Nov 2025 | 23025 | 23345 | 22977 | 23138 | -0.94% | -219.0 | 44,340 | 50,999 | | 6901 | 20 Nov 2025 | 23500 | 23558 | 22963 | 23357 | +0.46% | +106.0 | 39,001 | 50,167 | | 6900 | 19 Nov 2025 | 23230 | 23426 | 23121 | 23251 | +0.12% | +28.0 | 29,662 | 48,319 | | 6899 | 18 Nov 2025 | 23516 | 23525 | 23135 | 23223 | -1.73% | -409.0 | 40,251 | 50,062 | | 6898 | 17 Nov 2025 | 23892 | 23989 | 23409 | 23632 | -1.28% | -307.0 | 30,035 | 46,405 | | 6897 | 14 Nov 2025 | 24143 | 24180 | 23666 | 23939 | -0.71% | -172.0 | 41,740 | 51,400 | | 6896 | 13 Nov 2025 | 24481 | 24569 | 23998 | 24111 | -1.39% | -341.0 | 36,285 | 50,091 | | 6895 | 12 Nov 2025 | 24255 | 24513 | 24253 | 24452 | +1.19% | +288.0 | 30,350 | 47,504 | | 6894 | 11 Nov 2025 | 24159 | 24260 | 24013 | 24164 | +0.45% | +108.0 | 26,930 | 46,682 | | 6893 | 10 Nov 2025 | 23867 | 24158 | 23867 | 24056 | +1.89% | +446.0 | 33,041 | 49,482 | | 6892 | 7 Nov 2025 | 23826 | 23903 | 23514 | 23610 | -0.83% | -197.0 | 32,764 | 49,000 | | 6891 | 6 Nov 2025 | 24156 | 24174 | 23752 | 23807 | -1.31% | -316.0 | 29,239 | 47,893 | | 6890 | 5 Nov 2025 | 23905 | 24194 | 23656 | 24123 | +0.44% | +106.0 | 28,102 | 40,372 | | 6889 | 4 Nov 2025 | 24166 | 24176 | 23744 | 24017 | -0.71% | -171.0 | 35,669 | 50,335 | | 6888 | 3 Nov 2025 | 24113 | 24332 | 24040 | 24188 | +0.64% | +154.0 | 25,821 | 47,266 | | 6887 | 31 Oct 2025 | 24223 | 24225 | 23987 | 24034 | -0.76% | -185.0 | 27,953 | 47,780 | | 6886 | 30 Oct 2025 | 24230 | 24341 | 24110 | 24219 | +0.05% | +12.0 | 26,717 | 47,912 | | 6885 | 29 Oct 2025 | 24334 | 24408 | 24090 | 24207 | -0.71% | -173.0 | 25,169 | 46,757 | | 6884 | 28 Oct 2025 | 24400 | 24435 | 24270 | 24380 | -0.07% | -17.0 | 21,362 | 45,825 | | 6883 | 27 Oct 2025 | 24420 | 24498 | 24275 | 24397 | +0.26% | +63.0 | 21,500 | 45,173 | | 6882 | 24 Oct 2025 | 24292 | 24395 | 24229 | 24334 | +0.10% | +24.0 | 23,314 | 45,925 | | 6881 | 23 Oct 2025 | 24219 | 24324 | 24127 | 24310 | +0.24% | +59.0 | 28,194 | 48,072 | | 6880 | 22 Oct 2025 | 24420 | 24461 | 24042 | 24251 | -0.82% | -200.0 | 26,045 | 47,616 | | 6879 | 21 Oct 2025 | 24448 | 24487 | 24300 | 24451 | +0.22% | +54.0 | 22,590 | 46,821 | | 6878 | 20 Oct 2025 | 24033 | 24441 | 24011 | 24397 | +1.89% | +452.0 | 28,564 | 48,334 |
Downloaded data separator: comma | semicolon
| | Easier access to the data DY.F
On the ticker field set "d:dy.f", and Stooq instantly take you to the site with historical data.
|
|
|
|
Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes. © 2000-2025 Stooq |
| |
|