SDAX Net Return (2D0N)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 25.26 | 1.75178229632 | 1441.96 | 1473.05 | 1427.46 | 0 | 0 | IX |
| 4 | -23.71 | -1.59028257531 | 1490.93 | 1540.23 | 1367.31 | 0 | 0 | IX |
| 12 | -141.6 | -8.8014818314 | 1608.82 | 1625.27 | 1367.31 | 0 | 0 | IX |
| 26 | -4.73 | -0.321342436903 | 1471.95 | 1625.27 | 1367.31 | 0 | 0 | IX |
| 52 | 86.31 | 6.25022630005 | 1380.91 | 1625.27 | 1272.94 | 0 | 0 | IX |
| 156 | -347.26 | -19.1382655086 | 1814.48 | 1874.83 | 1080.12 | 0 | 0 | IX |
| 260 | 341.03 | 30.2817464193 | 1126.19 | 1874.83 | 847.41 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723825800 | 1465.45 | 2.51 | 0.17 | 1468.1199 | 1473.05 | 1458.29 | 0 |
| 1723739400 | 1462.94 | 24.2 | 1.68 | 1444.3599 | 1463.97 | 1441.69 | 0 |
| 1723653000 | 1438.74 | -3.27 | -0.23 | 1446.95 | 1449.97 | 1435.9 | 0 |
| 1723566600 | 1442.01 | 2.09 | 0.15 | 1442.1199 | 1443.05 | 1427.46 | 0 |
| 1723480200 | 1439.92 | 0.34 | 0.02 | 1441.96 | 1449.58 | 1439.03 | 0 |
| 1723221000 | 1439.58 | 7.79 | 0.54 | 1431.6099 | 1452.92 | 1431.6 | 0 |
| 1723134600 | 1431.79 | -6.78 | -0.47 | 1434.6199 | 1435.57 | 1415.54 | 0 |
| 1723048200 | 1438.57 | 21.08 | 1.49 | 1423.27 | 1442.8599 | 1423.27 | 0 |
| 1722961800 | 1417.49 | 7.12 | 0.50 | 1414.09 | 1429.19 | 1401.79 | 0 |
| 1722875400 | 1410.3699 | -37.94 | -2.62 | 1434.8699 | 1434.8699 | 1367.31 | 0 |
| 1722616200 | 1448.31 | -36.79 | -2.48 | 1468.42 | 1468.42 | 1444.76 | 0 |
| 1722529800 | 1485.1 | -24.4 | -1.62 | 1510.13 | 1514.68 | 1484.06 | 0 |
| 1722443400 | 1509.5 | 4.15 | 0.28 | 1509.72 | 1520.72 | 1509.09 | 0 |
| 1722357000 | 1505.35 | 13.21 | 0.89 | 1492.99 | 1508.97 | 1492.99 | 0 |
| 1722270600 | 1492.14 | -1.26 | -0.08 | 1498.53 | 1501.95 | 1490.56 | 0 |
| 1722011400 | 1493.4 | 10.76 | 0.73 | 1483.48 | 1497.4 | 1479.59 | 0 |
| 1721925000 | 1482.64 | -13.86 | -0.93 | 1485.33 | 1485.33 | 1462.23 | 0 |
| 1721838600 | 1496.5 | -13.45 | -0.89 | 1506.04 | 1512.98 | 1496.3699 | 0 |
| 1721752200 | 1509.95 | -23.23 | -1.52 | 1536.8 | 1537.34 | 1505.21 | 0 |
| 1721665800 | 1533.18 | 16.16 | 1.07 | 1490.93 | 1540.23 | 1490.93 | 0 |
| 1721406600 | 1517.02 | -16.09 | -1.05 | 1531.21 | 1532.08 | 1517.02 | 0 |
| 1721320200 | 1533.1099 | -0.18 | -0.01 | 1535.43 | 1543.98 | 1528.58 | 0 |
| 1721233800 | 1533.29 | -12.43 | -0.80 | 1541.83 | 1546.09 | 1532.27 | 0 |
| 1721147400 | 1545.72 | 5.67 | 0.37 | 1536.16 | 1546.76 | 1532.83 | 0 |
| 1721061000 | 1540.05 | -12.08 | -0.78 | 1550.93 | 1552.21 | 1536.3 | 0 |
| 1720801800 | 1552.13 | 1.59 | 0.10 | 1552.3 | 1555.2 | 1542.58 | 0 |
| 1720715400 | 1550.54 | 24.31 | 1.59 | 1530.53 | 1551.5 | 1529.64 | 0 |
| 1720629000 | 1526.23 | 12.07 | 0.80 | 1519.05 | 1526.8699 | 1517.2 | 0 |
| 1720542600 | 1514.16 | -31.62 | -2.05 | 1544.07 | 1545.13 | 1514.16 | 0 |
| 1720456200 | 1545.78 | -1.24 | -0.08 | 1546.49 | 1557.02 | 1543.26 | 0 |
| 1720197000 | 1547.02 | 6.17 | 0.40 | 1544.43 | 1552.91 | 1539.81 | 0 |
| 1720110600 | 1540.85 | 9.47 | 0.62 | 1536.68 | 1540.85 | 1535.18 | 0 |
| 1720024200 | 1531.38 | 13.86 | 0.91 | 1522.04 | 1532.99 | 1521.18 | 0 |
| 1719937800 | 1517.52 | -7.16 | -0.47 | 1524 | 1525.54 | 1511.84 | 0 |
| 1719851400 | 1524.68 | 10.89 | 0.72 | 1523.39 | 1537.46 | 1523.39 | 0 |
| 1719592200 | 1513.79 | -3.58 | -0.24 | 1520.08 | 1524.53 | 1512.53 | 0 |
| 1719505800 | 1517.3699 | 5.71 | 0.38 | 1511.31 | 1522.96 | 1510.89 | 0 |
| 1719419400 | 1511.66 | -12.34 | -0.81 | 1528.16 | 1535.77 | 1509.26 | 0 |
| 1719333000 | 1524 | -14.41 | -0.94 | 1534.43 | 1534.43 | 1517.39 | 0 |
| 1719246600 | 1538.41 | 8.1 | 0.53 | 1533.63 | 1542.33 | 1528.75 | 0 |
| 1718987400 | 1530.31 | -13.39 | -0.87 | 1542.6199 | 1545.02 | 1526.57 | 0 |
| 1718901000 | 1543.7 | 21.05 | 1.38 | 1525.6099 | 1545.73 | 1525.6099 | 0 |
| 1718814600 | 1522.65 | -14.74 | -0.96 | 1539.16 | 1539.35 | 1522.65 | 0 |
| 1718728200 | 1537.39 | 7.02 | 0.46 | 1535.55 | 1542.38 | 1533.25 | 0 |
| 1718641800 | 1530.3699 | 11.13 | 0.73 | 1523.45 | 1536.03 | 1517.04 | 0 |
| 1718382600 | 1519.24 | -27.09 | -1.75 | 1546.3 | 1547.47 | 1512.85 | 0 |
| 1718296200 | 1546.33 | -45.16 | -2.84 | 1589.52 | 1589.52 | 1546.33 | 0 |
| 1718209800 | 1591.49 | 21.8 | 1.39 | 1572.47 | 1592.14 | 1568.4 | 0 |
| 1718123400 | 1569.69 | -20.11 | -1.26 | 1592.45 | 1593.96 | 1569.69 | 0 |
| 1718037000 | 1589.8 | -0.99 | -0.06 | 1585.4 | 1589.8 | 1579.91 | 0 |
| 1717777800 | 1590.79 | -14.24 | -0.89 | 1604.56 | 1604.56 | 1586.08 | 0 |
| 1717691400 | 1605.03 | -9.69 | -0.60 | 1617.56 | 1623.8 | 1604.57 | 0 |
| 1717605000 | 1614.72 | 9.14 | 0.57 | 1607.1 | 1615.07 | 1607.1 | 0 |
| 1717518600 | 1605.58 | -3.82 | -0.24 | 1608.69 | 1610.97 | 1597.49 | 0 |
| 1717432200 | 1609.4 | 7.04 | 0.44 | 1609.53 | 1616.82 | 1603.99 | 0 |
| 1717173000 | 1602.3599 | 3.62 | 0.23 | 1597.83 | 1602.88 | 1589.06 | 0 |
| 1717086600 | 1598.74 | 21.29 | 1.35 | 1572.29 | 1598.74 | 1572.29 | 0 |
| 1717000200 | 1577.45 | -27.93 | -1.74 | 1603.15 | 1606.66 | 1577.45 | 0 |
| 1716913800 | 1605.38 | -9.33 | -0.58 | 1618.53 | 1625.27 | 1605.38 | 0 |
| 1716827400 | 1614.71 | 7.33 | 0.46 | 1608.82 | 1614.81 | 1607.43 | 0 |
| 1716568200 | 1607.38 | 6.89 | 0.43 | 1589.59 | 1609.21 | 1588.83 | 0 |
| 1716481800 | 1600.49 | -3.62 | -0.23 | 1605.13 | 1611.48 | 1598.84 | 0 |
| 1716395400 | 1604.1099 | -0.28 | -0.02 | 1601.97 | 1606.1199 | 1599.59 | 0 |
| 1716309000 | 1604.39 | -6.67 | -0.41 | 1610.34 | 1611.01 | 1598.84 | 0 |
| 1716222600 | 1611.06 | 3.07 | 0.19 | 1608.27 | 1614.84 | 1608.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
