Frankfurt SDAX Indication Index Total Return (DE3C)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -372.83 | -2.39070981311 | 15594.95 | 15851.43 | 15093.04 | 0 | 0 | IX |
| 4 | 423.61 | 2.86251791566 | 14798.51 | 15851.43 | 14692.46 | 0 | 0 | IX |
| 12 | 1568.17 | 11.4851013809 | 13653.95 | 15851.43 | 13340.07 | 0 | 0 | IX |
| 26 | 1866.02 | 13.9712940155 | 13356.1 | 15851.43 | 13119.09 | 0 | 0 | IX |
| 52 | 1216 | 8.68191904682 | 14006.12 | 15851.43 | 12938.32 | 0 | 0 | IX |
| 156 | 1165.26 | 8.2896180228 | 14056.86 | 15851.43 | 10102.47 | 0 | 0 | IX |
| 260 | 6326.11 | 71.1117680848 | 8896.01 | 17461.9 | 7831.7 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 15227.6 | -95.63 | -0.62 | 15373.43 | 15395.12 | 15151.15 | 0 |
| 1741800600 | 15323.23 | 229.77 | 1.52 | 15184.57 | 15358.29 | 15184.57 | 0 |
| 1741714200 | 15093.46 | -183.12 | -1.20 | 15296.51 | 15394.23 | 15093.04 | 0 |
| 1741627800 | 15276.58 | -325.76 | -2.09 | 15792.07 | 15802.07 | 15252.07 | 0 |
| 1741368600 | 15602.34 | -83.14 | -0.53 | 15629.03 | 15696.73 | 15525.78 | 0 |
| 1741282200 | 15685.48 | 148.48 | 0.96 | 15594.95 | 15851.43 | 15524.91 | 0 |
| 1741195800 | 15537 | 720.18 | 4.86 | 15113.29 | 15602.63 | 15070.72 | 0 |
| 1741109400 | 14816.82 | -435.87 | -2.86 | 15277.12 | 15352.01 | 14751.19 | 0 |
| 1741023000 | 15252.69 | 381.86 | 2.57 | 15011.09 | 15336.55 | 14981.51 | 0 |
| 1740763800 | 14870.83 | -138.14 | -0.92 | 14946.03 | 14957.95 | 14808.36 | 0 |
| 1740677400 | 15008.97 | -113.94 | -0.75 | 15105.49 | 15108.83 | 14933.38 | 0 |
| 1740591000 | 15122.91 | 163.28 | 1.09 | 15037.83 | 15157.7 | 15026.51 | 0 |
| 1740504600 | 14959.63 | -69.12 | -0.46 | 15021.53 | 15073.9 | 14926.34 | 0 |
| 1740418200 | 15028.75 | 124 | 0.83 | 15001.56 | 15096.2 | 14932.47 | 0 |
| 1740159000 | 14904.75 | 78.05 | 0.53 | 14855.19 | 14998.49 | 14855.19 | 0 |
| 1740072600 | 14826.7 | -55.48 | -0.37 | 14928.44 | 15037.94 | 14818.06 | 0 |
| 1739986200 | 14882.18 | -164.37 | -1.09 | 15072.17 | 15133.17 | 14876.37 | 0 |
| 1739899800 | 15046.55 | 51.66 | 0.34 | 14995.91 | 15109.6 | 14971.86 | 0 |
| 1739813400 | 14994.89 | 173.29 | 1.17 | 14866.47 | 15001.6 | 14822.91 | 0 |
| 1739554200 | 14821.6 | 40.9 | 0.28 | 14724.44 | 14915.18 | 14692.46 | 0 |
| 1739467800 | 14780.7 | 8.73 | 0.06 | 14798.51 | 14827.54 | 14699.88 | 0 |
| 1739381400 | 14771.97 | 22.21 | 0.15 | 14759.64 | 14809.97 | 14703.85 | 0 |
| 1739295000 | 14749.76 | 61.1 | 0.42 | 14677.95 | 14754.57 | 14677.95 | 0 |
| 1739208600 | 14688.66 | 80.35 | 0.55 | 14632.67 | 14707.98 | 14616.86 | 0 |
| 1738949400 | 14608.31 | -93.56 | -0.64 | 14722.97 | 14768.41 | 14602.8 | 0 |
| 1738863000 | 14701.87 | 133.61 | 0.92 | 14642.6 | 14735.38 | 14634.33 | 0 |
| 1738776600 | 14568.26 | 88.04 | 0.61 | 14451.44 | 14578.57 | 14420.14 | 0 |
| 1738690200 | 14480.22 | 45.67 | 0.32 | 14468.91 | 14499.71 | 14333.79 | 0 |
| 1738603800 | 14434.55 | -190.75 | -1.30 | 14368.97 | 14457.79 | 14291.53 | 0 |
| 1738344600 | 14625.3 | 46.69 | 0.32 | 14604.5 | 14644.83 | 14596.32 | 0 |
| 1738258200 | 14578.61 | 239.31 | 1.67 | 14347.5 | 14612.44 | 14346.18 | 0 |
| 1738171800 | 14339.3 | -42.82 | -0.30 | 14420.51 | 14463.96 | 14330.84 | 0 |
| 1738085400 | 14382.12 | 95.36 | 0.67 | 14305.3 | 14414.35 | 14285.57 | 0 |
| 1737999000 | 14286.76 | -39.42 | -0.28 | 14213.5 | 14325.6 | 14135.82 | 0 |
| 1737739800 | 14326.18 | 113.74 | 0.80 | 14231.64 | 14358.02 | 14205.58 | 0 |
| 1737653400 | 14212.44 | 69.01 | 0.49 | 14131.57 | 14214.2 | 14094.06 | 0 |
| 1737567000 | 14143.43 | 0 | 0.00 | 14143.43 | 14143.43 | 14143.43 | 0 |
| 1737480600 | 14143.43 | 73.17 | 0.52 | 14053.24 | 14162.24 | 14053.24 | 0 |
| 1737394200 | 14070.26 | 55.46 | 0.40 | 14015.24 | 14139.83 | 14015.24 | 0 |
| 1737135000 | 14014.8 | 186.66 | 1.35 | 13887.72 | 14044.83 | 13887.37 | 0 |
| 1737048600 | 13828.14 | -9.8 | -0.07 | 13844.42 | 13913.3 | 13750.27 | 0 |
| 1736962200 | 13837.94 | 231.24 | 1.70 | 13626.35 | 13847.09 | 13626.35 | 0 |
| 1736875800 | 13606.7 | -32.04 | -0.23 | 13677.92 | 13743.31 | 13596.9 | 0 |
| 1736789400 | 13638.74 | -182.54 | -1.32 | 13805.23 | 13813.45 | 13602.66 | 0 |
| 1736530200 | 13821.28 | -99.86 | -0.72 | 13897.38 | 13957.06 | 13800.99 | 0 |
| 1736443800 | 13921.14 | 50.38 | 0.36 | 13882.09 | 13921.14 | 13821.49 | 0 |
| 1736357400 | 13870.76 | -142.71 | -1.02 | 14006.22 | 14027.71 | 13857.52 | 0 |
| 1736271000 | 14013.47 | -16.59 | -0.12 | 14006.85 | 14067.38 | 13978.57 | 0 |
| 1736184600 | 14030.06 | 203.82 | 1.47 | 13874.69 | 14104.95 | 13856.65 | 0 |
| 1735925400 | 13826.24 | -43.16 | -0.31 | 13880.01 | 13905.23 | 13813.9 | 0 |
| 1735839000 | 13869.4 | 167.76 | 1.22 | 13732.37 | 13893.75 | 13729.79 | 0 |
| 1735579800 | 13701.64 | 5.15 | 0.04 | 13678.82 | 13727.78 | 13655.19 | 0 |
| 1735320600 | 13696.49 | 128.76 | 0.95 | 13565.8 | 13721.04 | 13553.2 | 0 |
| 1734975000 | 13567.73 | 28.56 | 0.21 | 13553.07 | 13571.33 | 13460.66 | 0 |
| 1734715800 | 13539.17 | -40.88 | -0.30 | 13529.56 | 13545.09 | 13340.07 | 0 |
| 1734629400 | 13580.05 | -268.83 | -1.94 | 13653.95 | 13682.31 | 13580.05 | 0 |
| 1734543000 | 13848.88 | 16.22 | 0.12 | 13828.81 | 13907.71 | 13825.48 | 0 |
| 1734456600 | 13832.66 | -89.22 | -0.64 | 13895.08 | 13932.51 | 13820.25 | 0 |
| 1734370200 | 13921.88 | -163.55 | -1.16 | 14095.86 | 14095.86 | 13877.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
