DJ France Historical Data - FRDOW | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Indices
DOWI
DJ France (FRDOW)
DJ France (FRDOW) Historical

DJ France (FRDOW)

551.37

5.35

(0.98%)

Closed April 28 4:00PM

Realtime Data

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
1714165200	551.37	5.35	0.98	547.45	553.04999	546.73	0
1714078800	546.02	-5.37	-0.97	549.34	550.32	541.88	0
1713992400	551.39	-1.49	-0.27	551.36	555.21	550.52	0
1713906000	552.88	4.49	0.82	549.69	553.25	549.16	0
1713819600	548.39	2.17	0.40	548.57	549.73	546.30999	0
1713560400	546.22	-0.12	-0.02	542.42999	547.32	541.17999	0
1713474000	546.34	2.7	0.50	546.41999	547.44	543.09	0
1713387600	543.64	3.46	0.64	543.71	549.01	542.29999	0
1713301200	540.17999	-6.94	-1.27	540.23	543.08	538.38	0
1713214800	547.12	2.01	0.37	547.38	552.7	546.12	0
1712955600	545.11	-0.63	-0.12	550.82	552.45	543.13	0
1712869200	545.74	-1.62	-0.30	549.55999	550.44	542.45	0
1712782800	547.36	-0.66	-0.12	550.98	551.25	542.47	0
1712696400	548.02	-4.89	-0.88	551.46	551.77	546.91	0
1712610000	552.91	3.86	0.70	550.92999	554.69	550.33	0
1712350800	549.04999	-6.04	-1.09	548.32	549.1	545.78	0
1712264400	555.09	-0.27	-0.05	555.96	557.61	554.07	0
1712178000	555.36	1.99	0.36	553	555.87	552.80999	0
1712091600	553.37	-4.79	-0.86	558.99	561.69	552.75	0
1712005200	558.16	0	0.00	558.16	558.63	558.05999	0
1711659600	558.16	0.56	0.10	557.65	561.04999	557.54999	0
1711573200	557.6	1.27	0.23	556.33	559.26	555.48	0
1711486800	556.33	2.75	0.50	553.58	556.61	552.63	0
1711400400	553.58	-0.06	-0.01	553.69	554.52	550.15	0
1711141200	553.64	-1.79	-0.32	555.42999	555.55999	552.07	0
1711054800	555.42999	1.46	0.26	553.97	558.65	552.49	0
1710968400	553.97	-2.3	-0.41	556.38	556.38	551.24	0
1710882000	556.27	3.3	0.60	553.02	556.38	552.24	0
1710795600	552.97	-1.19	-0.21	554.16	555.37	551.95	0
1710536400	554.16	-0.25	-0.05	554.36	557.41	553.87	0
1710450000	554.41	1.65	0.30	552.76	558.2	552.66	0
1710363600	552.76	3.89	0.71	549.12	553.89	549.02	0
1710277200	548.87	3.99	0.73	544.88	549.49	543.1	0
1710190800	544.88	-0.93	-0.17	545.80999	545.91	542.25	0
1709935200	545.80999	1.06	0.19	544.21	546.97	544.12	0
1709848800	544.75	3.92	0.72	539.5	545.83	539.04	0
1709762400	540.83	1.32	0.24	540.29999	541.88	539.22	0
1709676000	539.51	-1.62	-0.30	540.30999	541.66999	538.94	0
1709589600	541.13	1.28	0.24	538.91999	541.23	538.45	0
1709330400	539.85	0	0.00	539.66	540.64	536.97	0
1709244000	539.85	-1.74	-0.32	543.14	543.44	539.7	0
1709157600	541.59	0.28	0.05	541.09	541.92999	539.82	0
1709071200	541.30999	1.18	0.22	540.66999	541.86	539.11	0
1708984800	540.13	-2.66	-0.49	541.59	541.66	539.72	0
1708725600	542.79	3.53	0.65	539.52	543.33	538.79	0
1708639200	539.26	6.62	1.24	539.36	540.08	535.39	0
1708552800	532.64	1.08	0.20	531.39	533.36	530.89	0
1708466400	531.55999	2.03	0.38	529.49	532.16999	529.49	0
1708120800	529.53	1.83	0.35	530.94	531.62	528.53	0
1708034400	527.7	3.83	0.73	527.91999	528.44	526.54999	0
1707948000	523.87	3.41	0.66	521.83	524.30999	520.65	0
1707861600	520.46	-4.3	-0.82	523.32	523.77	518.34	0
1707775200	524.76	2.71	0.52	524.79	525.23	523.08	0
1707516000	522.04999	-1.34	-0.26	522.71	523.6	520.11	0
1707429600	523.39	3.01	0.58	520.37	525	520.24	0
1707343200	520.38	-1.91	-0.37	521.75	522.95	520.29	0
1707256800	522.29	3.07	0.59	521.7	522.57	519.01	0
1707170400	519.22	-0.29	-0.06	520.29999	520.57	517.23	0
1706911200	519.51	0.12	0.02	520.92999	523.41	519.26	0
1706824800	519.39	-4.76	-0.91	521.11	521.64	518.2	0
1706738400	524.15	-1.38	-0.26	526.75	527.29	523.66	0
1706652000	525.53	1.78	0.34	524.79999	526.16	524.75	0
1706565600	523.75	0.26	0.05	523.55999	524.17999	522.33	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions