DAXglobal Sarasin Sustan Swiss Kurs Index (F9NM)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5307 | -1.39656792183 | 38.0003 | 38.4443 | 37.4493 | 0 | 0 | IX |
| 4 | 1.8749 | 5.26735721891 | 35.5947 | 38.4443 | 35.4356 | 0 | 0 | IX |
| 12 | 1.3195 | 3.65005905931 | 36.1501 | 38.4443 | 35.4356 | 0 | 0 | IX |
| 26 | 0.4293 | 1.1590078914 | 37.0403 | 39.941 | 35.4356 | 0 | 0 | IX |
| 52 | 1.5976 | 4.45361284567 | 35.872 | 39.941 | 32.0702 | 0 | 0 | IX |
| 156 | 4.3622 | 13.1759062929 | 33.1074 | 39.941 | 32.0702 | 0 | 0 | IX |
| 260 | 4.3622 | 13.1759062929 | 33.1074 | 39.941 | 32.0702 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 37.4696 | -0.45 | -1.19 | 37.5342 | 37.6257 | 37.4493 | 0 |
| 1721320200 | 37.9195 | -0.38 | -0.99 | 38.1492 | 38.1492 | 37.8609 | 0 |
| 1721233800 | 38.3003 | 0.09 | 0.22 | 38.2584 | 38.4183 | 38.1649 | 0 |
| 1721147400 | 38.2145 | -0.12 | -0.31 | 38.0543 | 38.2421 | 38.0158 | 0 |
| 1721061000 | 38.3339 | -0.03 | -0.08 | 38.3219 | 38.4017 | 38.2565 | 0 |
| 1720801800 | 38.3659 | 0.35 | 0.91 | 38.0003 | 38.4443 | 37.9178 | 0 |
| 1720715400 | 38.0186 | 0.29 | 0.76 | 37.7727 | 38.2948 | 37.5844 | 0 |
| 1720629000 | 37.7332 | 0.59 | 1.59 | 37.4279 | 37.7524 | 37.4059 | 0 |
| 1720542600 | 37.1436 | 0.08 | 0.22 | 37.3462 | 37.4031 | 37.1282 | 0 |
| 1720456200 | 37.0624 | 0.03 | 0.09 | 36.9321 | 37.142 | 36.9321 | 0 |
| 1720197000 | 37.0286 | -0.05 | -0.14 | 37.027 | 37.2007 | 36.9169 | 0 |
| 1720110600 | 37.0805 | 0.34 | 0.91 | 36.9832 | 37.1395 | 36.968 | 0 |
| 1720024200 | 36.745 | 0.28 | 0.76 | 36.6016 | 36.8683 | 36.5258 | 0 |
| 1719937800 | 36.4695 | 0.37 | 1.03 | 36.3899 | 36.4797 | 36.2522 | 0 |
| 1719851400 | 36.0977 | -0.48 | -1.30 | 36.7661 | 36.7729 | 36.0507 | 0 |
| 1719592200 | 36.5749 | 0.3 | 0.83 | 36.2682 | 36.7002 | 36.2218 | 0 |
| 1719505800 | 36.2734 | 0.11 | 0.29 | 36.1975 | 36.3783 | 36.1392 | 0 |
| 1719419400 | 36.168 | -0.05 | -0.14 | 36.4228 | 36.4818 | 36.1383 | 0 |
| 1719333000 | 36.2201 | 0.29 | 0.81 | 36.3191 | 36.3386 | 36.154 | 0 |
| 1719246600 | 35.9288 | 0.44 | 1.25 | 35.7096 | 36.0045 | 35.6283 | 0 |
| 1718987400 | 35.4855 | -0.18 | -0.51 | 35.5947 | 35.6605 | 35.4356 | 0 |
| 1718901000 | 35.6676 | 0.03 | 0.08 | 35.7392 | 35.8241 | 35.6453 | 0 |
| 1718814600 | 35.6397 | -0.05 | -0.14 | 35.8566 | 35.8938 | 35.6265 | 0 |
| 1718728200 | 35.6913 | -0 | -0.00 | 35.6604 | 35.7736 | 35.6014 | 0 |
| 1718641800 | 35.6929 | -0.34 | -0.95 | 36.0362 | 36.0362 | 35.5682 | 0 |
| 1718382600 | 36.0362 | 0.04 | 0.11 | 36.044 | 36.1317 | 35.9246 | 0 |
| 1718296200 | 35.9979 | -0.79 | -2.14 | 36.1786 | 36.3357 | 35.9773 | 0 |
| 1718209800 | 36.7852 | 0.37 | 1.03 | 36.3036 | 36.8852 | 36.2877 | 0 |
| 1718123400 | 36.4103 | -0.45 | -1.21 | 36.6381 | 36.6884 | 36.3905 | 0 |
| 1718037000 | 36.8568 | 0.17 | 0.47 | 36.7056 | 36.868 | 36.679 | 0 |
| 1717777800 | 36.683 | -0.22 | -0.59 | 36.8476 | 36.9416 | 36.51 | 0 |
| 1717691400 | 36.9009 | -0.03 | -0.07 | 36.9131 | 36.9961 | 36.8478 | 0 |
| 1717605000 | 36.9267 | 0.05 | 0.13 | 36.7935 | 36.9498 | 36.7183 | 0 |
| 1717518600 | 36.8778 | 0.11 | 0.29 | 36.9517 | 37.0947 | 36.8575 | 0 |
| 1717432200 | 36.7715 | 0.28 | 0.77 | 36.5067 | 36.8992 | 36.4983 | 0 |
| 1717173000 | 36.4898 | 0.33 | 0.92 | 36.092 | 36.7806 | 36.092 | 0 |
| 1717086600 | 36.1587 | 0.33 | 0.91 | 35.9426 | 36.2104 | 35.9268 | 0 |
| 1717000200 | 35.831 | -0.76 | -2.09 | 36.1155 | 36.1749 | 35.7904 | 0 |
| 1716913800 | 36.5957 | -0.11 | -0.29 | 36.6385 | 36.7201 | 36.5267 | 0 |
| 1716827400 | 36.7007 | 0.19 | 0.51 | 36.6927 | 36.7353 | 36.6415 | 0 |
| 1716568200 | 36.513 | 0.15 | 0.42 | 36.3776 | 36.6086 | 36.3397 | 0 |
| 1716481800 | 36.3618 | -0.1 | -0.27 | 36.6602 | 36.7964 | 36.3304 | 0 |
| 1716395400 | 36.46 | -0.35 | -0.96 | 36.4794 | 36.535 | 36.3489 | 0 |
| 1716309000 | 36.812 | -0.36 | -0.97 | 36.7988 | 36.9165 | 36.7361 | 0 |
| 1716222600 | 37.1718 | 0.18 | 0.50 | 37.1946 | 37.2632 | 37.0205 | 0 |
| 1715963400 | 36.9882 | -0.05 | -0.13 | 36.9994 | 37.1354 | 36.9287 | 0 |
| 1715877000 | 37.0355 | -0.04 | -0.11 | 37.253 | 37.3286 | 37.0025 | 0 |
| 1715790600 | 37.0769 | 0.32 | 0.88 | 36.7949 | 37.1434 | 36.6477 | 0 |
| 1715704200 | 36.7542 | 0.21 | 0.59 | 36.6478 | 36.8454 | 36.5601 | 0 |
| 1715617800 | 36.5404 | -0.09 | -0.26 | 36.5399 | 36.662 | 36.4939 | 0 |
| 1715358600 | 36.6342 | -0.21 | -0.57 | 36.6499 | 36.8291 | 36.5781 | 0 |
| 1715272200 | 36.8458 | 0.01 | 0.03 | 36.579 | 36.8838 | 36.512 | 0 |
| 1715185800 | 36.8344 | -0.46 | -1.22 | 36.7586 | 36.864 | 36.6886 | 0 |
| 1715099400 | 37.29 | -0.17 | -0.46 | 37.4184 | 37.5263 | 37.2807 | 0 |
| 1715013000 | 37.4635 | 0.28 | 0.76 | 37.388 | 37.5535 | 37.3311 | 0 |
| 1714753800 | 37.1799 | 0.33 | 0.90 | 37.0131 | 37.354 | 36.9143 | 0 |
| 1714667400 | 36.8466 | 0.44 | 1.20 | 36.5155 | 37.0056 | 36.5053 | 0 |
| 1714494600 | 36.4099 | -0.05 | -0.15 | 36.6887 | 36.761 | 36.406 | 0 |
| 1714408200 | 36.4634 | 0.3 | 0.83 | 36.5676 | 36.9392 | 36.4279 | 0 |
| 1714149000 | 36.1643 | 0.24 | 0.67 | 36.1501 | 36.3839 | 36.0458 | 0 |
| 1714062600 | 35.9234 | -0.56 | -1.54 | 35.9931 | 36.1292 | 35.6725 | 0 |
| 1713976200 | 36.4851 | -0.03 | -0.10 | 36.8345 | 36.8397 | 36.4813 | 0 |
| 1713889800 | 36.52 | 0.2 | 0.54 | 36.3367 | 36.5646 | 36.3252 | 0 |
| 1713803400 | 36.3227 | 0.05 | 0.13 | 36.3296 | 36.4158 | 36.2125 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
