Frankfurt DAX Indication Index Price Return (DE3A)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -303.23 | -3.4019909551 | 8913.31 | 8997.35 | 8508.26 | 0 | 0 | IX |
| 4 | 31.33 | 0.365204720968 | 8578.75 | 8997.35 | 8508.26 | 0 | 0 | IX |
| 12 | 934.52 | 12.1752679935 | 7675.56 | 8997.35 | 7553.14 | 0 | 0 | IX |
| 26 | 1479.95 | 20.756283546 | 7130.13 | 8997.35 | 7124.24 | 0 | 0 | IX |
| 52 | 1523.25 | 21.4940953854 | 7086.83 | 8997.35 | 6542.75 | 0 | 0 | IX |
| 156 | 2781.35 | 47.7179419874 | 5828.73 | 8997.35 | 4853.12 | 0 | 0 | IX |
| 260 | 4512.36 | 110.11879777 | 4097.72 | 8997.35 | 3671.72 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 8670.47 | 161.17 | 1.89 | 8604.54 | 8715.98 | 8592.66 | 0 |
| 1741714200 | 8509.3 | -134.34 | -1.55 | 8687.67 | 8738.25 | 8508.26 | 0 |
| 1741627800 | 8643.64 | -177.9 | -2.02 | 8860.86 | 8882.5 | 8632.44 | 0 |
| 1741368600 | 8821.54 | -96.26 | -1.08 | 8855.8 | 8895.58 | 8764.36 | 0 |
| 1741282200 | 8917.8 | 63.78 | 0.72 | 8913.31 | 8997.35 | 8841.83 | 0 |
| 1741195800 | 8854.02 | 267.42 | 3.11 | 8699.02 | 8877.95 | 8699.02 | 0 |
| 1741109400 | 8586.6 | -249.38 | -2.82 | 8813.3799 | 8813.3799 | 8543.73 | 0 |
| 1741023000 | 8835.98 | 199.74 | 2.31 | 8669.01 | 8895.93 | 8597.41 | 0 |
| 1740763800 | 8636.24 | 23.02 | 0.27 | 8539.26 | 8643.84 | 8522.54 | 0 |
| 1740677400 | 8613.22 | -114.11 | -1.31 | 8684.4 | 8684.4 | 8565.77 | 0 |
| 1740591000 | 8727.33 | 130.5 | 1.52 | 8644.4599 | 8749.7 | 8636.05 | 0 |
| 1740504600 | 8596.83 | 25.57 | 0.30 | 8561.89 | 8645.4599 | 8535.09 | 0 |
| 1740418200 | 8571.26 | 28.57 | 0.33 | 8591.4 | 8625.22 | 8508.98 | 0 |
| 1740159000 | 8542.69 | -12.96 | -0.15 | 8555.37 | 8583.31 | 8519.4 | 0 |
| 1740072600 | 8555.65 | -27.14 | -0.32 | 8601.18 | 8655.98 | 8545.47 | 0 |
| 1739986200 | 8582.79 | -172.34 | -1.97 | 8752.75 | 8789.76 | 8582.79 | 0 |
| 1739899800 | 8755.1299 | 55.95 | 0.64 | 8737.1 | 8770.9 | 8702.44 | 0 |
| 1739813400 | 8699.18 | 72.99 | 0.85 | 8631.59 | 8719.14 | 8618.39 | 0 |
| 1739554200 | 8626.19 | -39.02 | -0.45 | 8656.06 | 8677.86 | 8617.76 | 0 |
| 1739467800 | 8665.2099 | 123.26 | 1.44 | 8578.75 | 8690.42 | 8572.69 | 0 |
| 1739381400 | 8541.95 | 80.3 | 0.95 | 8479.84 | 8542.76 | 8444.14 | 0 |
| 1739295000 | 8461.65 | 44.9 | 0.53 | 8418.15 | 8469.54 | 8405.77 | 0 |
| 1739208600 | 8416.75 | 58.27 | 0.70 | 8384.47 | 8428.66 | 8368.7099 | 0 |
| 1738949400 | 8358.48 | -64.35 | -0.76 | 8398.3799 | 8428.42 | 8352.4 | 0 |
| 1738863000 | 8422.83 | 124.76 | 1.50 | 8325.52 | 8439.59 | 8325.52 | 0 |
| 1738776600 | 8298.07 | 46.32 | 0.56 | 8235 | 8299.67 | 8219.07 | 0 |
| 1738690200 | 8251.75 | 31.2 | 0.38 | 8248.35 | 8275.1 | 8189.68 | 0 |
| 1738603800 | 8220.55 | -127.84 | -1.53 | 8135.91 | 8236.35 | 8130.97 | 0 |
| 1738344600 | 8348.39 | -4.45 | -0.05 | 8350.72 | 8372.35 | 8327.58 | 0 |
| 1738258200 | 8352.84 | 41.27 | 0.50 | 8302.68 | 8358.53 | 8294.44 | 0 |
| 1738171800 | 8311.57 | 80.95 | 0.98 | 8267.15 | 8325.87 | 8251.1 | 0 |
| 1738085400 | 8230.62 | 40.66 | 0.50 | 8234.17 | 8251.97 | 8181.14 | 0 |
| 1737999000 | 8189.96 | -44.48 | -0.54 | 8155.01 | 8200.2099 | 8101.67 | 0 |
| 1737739800 | 8234.44 | 10 | 0.12 | 8253.53 | 8275.78 | 8213.73 | 0 |
| 1737653400 | 8224.44 | 57.05 | 0.70 | 8165.25 | 8226 | 8158.97 | 0 |
| 1737567000 | 8167.39 | 75.45 | 0.93 | 8113.19 | 8197.56 | 8113.19 | 0 |
| 1737480600 | 8091.94 | 38.62 | 0.48 | 8031.13 | 8092.27 | 8026.83 | 0 |
| 1737394200 | 8053.32 | 27.72 | 0.35 | 8022.92 | 8088.74 | 8019.69 | 0 |
| 1737135000 | 8025.6 | 105.47 | 1.33 | 7944.01 | 8040.05 | 7941.54 | 0 |
| 1737048600 | 7920.13 | 4.3 | 0.05 | 7914.81 | 7941.29 | 7895.75 | 0 |
| 1736962200 | 7915.83 | 139.28 | 1.79 | 7783.04 | 7931.9 | 7783.04 | 0 |
| 1736875800 | 7776.55 | 38.33 | 0.50 | 7763.3 | 7821.02 | 7760.6 | 0 |
| 1736789400 | 7738.22 | -31.86 | -0.41 | 7762.38 | 7768.27 | 7695.47 | 0 |
| 1736530200 | 7770.08 | -45.08 | -0.58 | 7806.28 | 7838.5 | 7752.84 | 0 |
| 1736443800 | 7815.16 | 37.67 | 0.48 | 7808.21 | 7820.38 | 7776.7 | 0 |
| 1736357400 | 7777.49 | -26.73 | -0.34 | 7795.5 | 7858.96 | 7765.32 | 0 |
| 1736271000 | 7804.22 | 33.07 | 0.43 | 7736.72 | 7832.44 | 7736.01 | 0 |
| 1736184600 | 7771.15 | 127.69 | 1.67 | 7681.28 | 7778.57 | 7658.4 | 0 |
| 1735925400 | 7643.46 | -29.15 | -0.38 | 7679.53 | 7696.4 | 7630.72 | 0 |
| 1735839000 | 7672.61 | 27.06 | 0.35 | 7650.97 | 7698.75 | 7617.01 | 0 |
| 1735579800 | 7645.55 | -17.33 | -0.23 | 7662.91 | 7675.03 | 7636.71 | 0 |
| 1735320600 | 7662.88 | 20.91 | 0.27 | 7652.39 | 7677.1 | 7607.54 | 0 |
| 1734975000 | 7641.97 | -11.67 | -0.15 | 7647.17 | 7647.17 | 7607.02 | 0 |
| 1734715800 | 7653.64 | -0.8 | -0.01 | 7636.45 | 7655.28 | 7553.14 | 0 |
| 1734629400 | 7654.44 | -126.46 | -1.63 | 7675.56 | 7721.72 | 7652.76 | 0 |
| 1734543000 | 7780.9 | -3.31 | -0.04 | 7768.8 | 7808.43 | 7766.51 | 0 |
| 1734456600 | 7784.21 | -25.04 | -0.32 | 7787.12 | 7822.62 | 7781.34 | 0 |
| 1734370200 | 7809.25 | -36.33 | -0.46 | 7820.31 | 7830.38 | 7797.16 | 0 |
| 1734111000 | 7845.58 | 10.04 | 0.13 | 7848.91 | 7891.9 | 7832.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
