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 | 175.61 | 1.29797273526 | 13529.56 | 13721.04 | 13340.07 | 0 | 0 | IX |
| 4 | 237.18 | 1.76106456866 | 13467.99 | 14277.52 | 13340.07 | 0 | 0 | IX |
| 12 | -285.33 | -2.0394553447 | 13990.5 | 14277.52 | 13119.09 | 0 | 0 | IX |
| 26 | -611.35 | -4.2702416509 | 14316.52 | 14734.59 | 12938.32 | 0 | 0 | IX |
| 52 | -109.83 | -0.795005428882 | 13815 | 15346.25 | 12938.32 | 0 | 0 | IX |
| 156 | -2584.11 | -15.8638687529 | 16289.28 | 16825.35 | 10102.47 | 0 | 0 | IX |
| 260 | 1276.26 | 10.2684788932 | 12428.91 | 17461.9 | 7831.7 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734111000 | 14085.43 | -101.55 | -0.72 | 14166.88 | 14277.52 | 14077.42 | 0 |
| 1734024600 | 14186.98 | 2.46 | 0.02 | 14171.43 | 14246.82 | 14154.21 | 0 |
| 1733938200 | 14184.52 | 65.94 | 0.47 | 14100.67 | 14203.91 | 14097.31 | 0 |
| 1733851800 | 14118.58 | 37.35 | 0.27 | 14068.45 | 14166.11 | 14055.91 | 0 |
| 1733765400 | 14081.23 | 72.09 | 0.51 | 14020.46 | 14142.32 | 14020.46 | 0 |
| 1733506200 | 14009.14 | 65.93 | 0.47 | 13922.14 | 14017.89 | 13922.14 | 0 |
| 1733419800 | 13943.21 | 183.45 | 1.33 | 13767.7 | 13962.71 | 13767.7 | 0 |
| 1733333400 | 13759.76 | 236.69 | 1.75 | 13536.93 | 13783.29 | 13536.93 | 0 |
| 1733247000 | 13523.07 | 10.44 | 0.08 | 13514.6 | 13564.96 | 13493.27 | 0 |
| 1733160600 | 13512.63 | -50.23 | -0.37 | 13542.03 | 13570.64 | 13468.33 | 0 |
| 1732901400 | 13562.86 | 102.67 | 0.76 | 13467.99 | 13566.97 | 13467.99 | 0 |
| 1732815000 | 13460.19 | 66.8 | 0.50 | 13417.1 | 13504.77 | 13405.75 | 0 |
| 1732728600 | 13393.39 | 54.56 | 0.41 | 13352.33 | 13406.95 | 13335.94 | 0 |
| 1732642200 | 13338.83 | -150.62 | -1.12 | 13445.4 | 13465.58 | 13325.15 | 0 |
| 1732555800 | 13489.45 | 168.06 | 1.26 | 13353.3 | 13514.15 | 13338.96 | 0 |
| 1732296600 | 13321.39 | 67.61 | 0.51 | 13248.81 | 13356.74 | 13219.58 | 0 |
| 1732210200 | 13253.78 | 7.07 | 0.05 | 13268.63 | 13277.8 | 13130.63 | 0 |
| 1732123800 | 13246.71 | -11.58 | -0.09 | 13311.19 | 13361.95 | 13198.13 | 0 |
| 1732037400 | 13258.29 | -151.91 | -1.13 | 13410.39 | 13475.05 | 13119.09 | 0 |
| 1731951000 | 13410.2 | 14.06 | 0.10 | 13448.6 | 13498.38 | 13363.21 | 0 |
| 1731691800 | 13396.14 | 28.93 | 0.22 | 13421.85 | 13504.53 | 13338.08 | 0 |
| 1731605400 | 13367.21 | 115.47 | 0.87 | 13238.08 | 13384.12 | 13179.76 | 0 |
| 1731519000 | 13251.74 | 25.82 | 0.20 | 13291.17 | 13397.81 | 13189.53 | 0 |
| 1731432600 | 13225.92 | -349.36 | -2.57 | 13499.24 | 13523 | 13220.95 | 0 |
| 1731346200 | 13575.28 | 197.63 | 1.48 | 13428.83 | 13653.44 | 13423.2 | 0 |
| 1731087000 | 13377.65 | -67.97 | -0.51 | 13441.42 | 13478.2 | 13341.45 | 0 |
| 1731000600 | 13445.62 | 290.5 | 2.21 | 13178.69 | 13470.77 | 13151.8 | 0 |
| 1730914200 | 13155.12 | -252.82 | -1.89 | 13361.49 | 13470.1 | 13142.13 | 0 |
| 1730827800 | 13407.94 | 118.97 | 0.90 | 13343.03 | 13418.11 | 13291.28 | 0 |
| 1730741400 | 13288.97 | -39.69 | -0.30 | 13332.64 | 13396.6 | 13275.37 | 0 |
| 1730482200 | 13328.66 | -48.79 | -0.36 | 13354.65 | 13369.06 | 13290.26 | 0 |
| 1730395800 | 13377.45 | -143.4 | -1.06 | 13458.1 | 13474.2 | 13303.16 | 0 |
| 1730309400 | 13520.85 | -276.11 | -2.00 | 13736.91 | 13744.1 | 13509.09 | 0 |
| 1730223000 | 13796.96 | -103.2 | -0.74 | 13927.11 | 13960.63 | 13771.01 | 0 |
| 1730136600 | 13900.16 | 45.91 | 0.33 | 13876.4 | 13923.18 | 13816.58 | 0 |
| 1729873800 | 13854.25 | 50.88 | 0.37 | 13800.57 | 13872.19 | 13769.52 | 0 |
| 1729787400 | 13803.37 | 8.1 | 0.06 | 13780.64 | 13935.89 | 13780.64 | 0 |
| 1729701000 | 13795.27 | -96.41 | -0.69 | 13931.03 | 13953.99 | 13792.73 | 0 |
| 1729614600 | 13891.68 | -17.33 | -0.12 | 13932.09 | 13932.09 | 13784.65 | 0 |
| 1729528200 | 13909.01 | -117.44 | -0.84 | 14004.32 | 14104.55 | 13888.55 | 0 |
| 1729269000 | 14026.45 | 60.72 | 0.43 | 13938.26 | 14067.61 | 13933.48 | 0 |
| 1729182600 | 13965.73 | 42.64 | 0.31 | 13932.25 | 14024.15 | 13932.25 | 0 |
| 1729096200 | 13923.09 | 75 | 0.54 | 13836.03 | 13938.56 | 13759.19 | 0 |
| 1729009800 | 13848.09 | -98.57 | -0.71 | 13948.53 | 13969.12 | 13763.33 | 0 |
| 1728923400 | 13946.66 | -51.7 | -0.37 | 14032.71 | 14042.31 | 13911.5 | 0 |
| 1728664200 | 13998.36 | 10.67 | 0.08 | 13978.54 | 14009.1 | 13949.62 | 0 |
| 1728577800 | 13987.69 | -101.48 | -0.72 | 14096.35 | 14108 | 13943.48 | 0 |
| 1728491400 | 14089.17 | 62.37 | 0.44 | 14022.16 | 14092.2 | 14002.17 | 0 |
| 1728405000 | 14026.8 | -97.81 | -0.69 | 14050.77 | 14081.02 | 13990 | 0 |
| 1728318600 | 14124.61 | -27.18 | -0.19 | 14150.72 | 14175.88 | 14016.48 | 0 |
| 1728059400 | 14151.79 | 147.57 | 1.05 | 13990.5 | 14169.07 | 13970.36 | 0 |
| 1727973000 | 14004.22 | -133.76 | -0.95 | 14081.73 | 14098.7 | 13930.81 | 0 |
| 1727886600 | 14137.98 | 14.85 | 0.11 | 14093.69 | 14140.5 | 14031.04 | 0 |
| 1727800200 | 14123.13 | -51.42 | -0.36 | 14200.81 | 14285.51 | 14086.23 | 0 |
| 1727713800 | 14174.55 | -13.85 | -0.10 | 14201.92 | 14240.09 | 14076.11 | 0 |
| 1727454600 | 14188.4 | 120.74 | 0.86 | 14064.32 | 14213.2 | 14064.32 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
