Frankfurt Tec DAX Indication Index Total Return (DE3E)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 56.53 | 1.5770195363 | 3584.61 | 3678.28 | 3567.16 | 0 | 0 | IX |
| 4 | 194.72 | 5.64992078737 | 3446.42 | 3678.28 | 3403.64 | 0 | 0 | IX |
| 12 | 310.42 | 9.31990680694 | 3330.72 | 3678.28 | 3271.2 | 0 | 0 | IX |
| 26 | 296.23 | 8.85614261669 | 3344.91 | 3678.28 | 3107.7 | 0 | 0 | IX |
| 52 | 296.35 | 8.86004801497 | 3344.79 | 3678.28 | 3107.7 | 0 | 0 | IX |
| 156 | 277.25 | 8.24194608028 | 3363.89 | 3678.28 | 2588.34 | 0 | 0 | IX |
| 260 | 455.19 | 14.2874181955 | 3185.95 | 4012.98 | 2131.41 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 3636.01 | -8.03 | -0.22 | 3620.64 | 3640.73 | 3597.45 | 0 |
| 1737739800 | 3644.04 | -10.49 | -0.29 | 3665.49 | 3678.28 | 3632.26 | 0 |
| 1737653400 | 3654.53 | 10.46 | 0.29 | 3666.55 | 3669.5 | 3640.8 | 0 |
| 1737567000 | 3644.07 | 0 | 0.00 | 3644.07 | 3644.07 | 3644.07 | 0 |
| 1737480600 | 3644.07 | 38.55 | 1.07 | 3596.77 | 3644.53 | 3595.69 | 0 |
| 1737394200 | 3605.52 | 17.47 | 0.49 | 3584.61 | 3613.62 | 3567.16 | 0 |
| 1737135000 | 3588.05 | 39.91 | 1.12 | 3560.16 | 3590.95 | 3558.68 | 0 |
| 1737048600 | 3548.14 | 2.37 | 0.07 | 3551.21 | 3578.95 | 3531.17 | 0 |
| 1736962200 | 3545.77 | 54.83 | 1.57 | 3499.21 | 3559.46 | 3499.21 | 0 |
| 1736875800 | 3490.94 | -5.65 | -0.16 | 3511.49 | 3533.29 | 3488.74 | 0 |
| 1736789400 | 3496.59 | -5.09 | -0.15 | 3499.13 | 3500.38 | 3458.18 | 0 |
| 1736530200 | 3501.68 | 7.39 | 0.21 | 3490.77 | 3527.5 | 3487.42 | 0 |
| 1736443800 | 3494.29 | 12.67 | 0.36 | 3489.15 | 3502.81 | 3479.6 | 0 |
| 1736357400 | 3481.62 | -28.41 | -0.81 | 3508.77 | 3532.11 | 3475.95 | 0 |
| 1736271000 | 3510.03 | 25.21 | 0.72 | 3472.28 | 3527.37 | 3470.23 | 0 |
| 1736184600 | 3484.82 | 68.94 | 2.02 | 3425.94 | 3488.65 | 3421.03 | 0 |
| 1735925400 | 3415.88 | -13.13 | -0.38 | 3429.73 | 3437.89 | 3403.64 | 0 |
| 1735839000 | 3429.01 | 12.62 | 0.37 | 3417.09 | 3438.28 | 3414.07 | 0 |
| 1735579800 | 3416.39 | -30.26 | -0.88 | 3446.42 | 3446.42 | 3411.72 | 0 |
| 1735320600 | 3446.65 | 14.05 | 0.41 | 3439.46 | 3453.05 | 3417.12 | 0 |
| 1734975000 | 3432.6 | 15.84 | 0.46 | 3414.56 | 3433.51 | 3397.98 | 0 |
| 1734715800 | 3416.76 | -7.88 | -0.23 | 3415.53 | 3420.37 | 3368.02 | 0 |
| 1734629400 | 3424.64 | -85.6 | -2.44 | 3444.05 | 3464.6 | 3422.4 | 0 |
| 1734543000 | 3510.24 | 21.88 | 0.63 | 3486.33 | 3511.12 | 3485.31 | 0 |
| 1734456600 | 3488.36 | -27.12 | -0.77 | 3503.08 | 3514.27 | 3487.99 | 0 |
| 1734370200 | 3515.48 | -2.36 | -0.07 | 3508.09 | 3516.61 | 3496.88 | 0 |
| 1734111000 | 3517.84 | -24.89 | -0.70 | 3557.32 | 3557.52 | 3515.8 | 0 |
| 1734024600 | 3542.73 | -10.07 | -0.28 | 3543.87 | 3558.09 | 3534.42 | 0 |
| 1733938200 | 3552.8 | 3.61 | 0.10 | 3546.6 | 3559.51 | 3537.79 | 0 |
| 1733851800 | 3549.19 | 12.42 | 0.35 | 3512.2 | 3568.48 | 3506.8 | 0 |
| 1733765400 | 3536.77 | 8.11 | 0.23 | 3522.21 | 3545.19 | 3521.39 | 0 |
| 1733506200 | 3528.66 | 8.6 | 0.24 | 3509.32 | 3529.77 | 3506.05 | 0 |
| 1733419800 | 3520.06 | 15.13 | 0.43 | 3507.38 | 3531.12 | 3507.01 | 0 |
| 1733333400 | 3504.93 | 43.78 | 1.26 | 3468.43 | 3509.69 | 3468.43 | 0 |
| 1733247000 | 3461.15 | 7.42 | 0.21 | 3452.16 | 3467.08 | 3431.06 | 0 |
| 1733160600 | 3453.73 | 29.91 | 0.87 | 3413.54 | 3458.31 | 3408.22 | 0 |
| 1732901400 | 3423.82 | 28.07 | 0.83 | 3395.46 | 3428.79 | 3385.88 | 0 |
| 1732815000 | 3395.75 | 4.16 | 0.12 | 3401.55 | 3418.39 | 3394.31 | 0 |
| 1732728600 | 3391.59 | -10.15 | -0.30 | 3402.14 | 3406.92 | 3376.59 | 0 |
| 1732642200 | 3401.74 | 2.73 | 0.08 | 3389.38 | 3435.09 | 3384.42 | 0 |
| 1732555800 | 3399.01 | 24.86 | 0.74 | 3377.25 | 3409.65 | 3377.25 | 0 |
| 1732296600 | 3374.15 | 44.77 | 1.34 | 3329.68 | 3379.71 | 3329.68 | 0 |
| 1732210200 | 3329.38 | 6.62 | 0.20 | 3336.4699 | 3336.4699 | 3300.28 | 0 |
| 1732123800 | 3322.76 | 12.76 | 0.39 | 3327.58 | 3340.95 | 3308.85 | 0 |
| 1732037400 | 3310 | -18.96 | -0.57 | 3337.21 | 3344.81 | 3271.2 | 0 |
| 1731951000 | 3328.96 | -10.54 | -0.32 | 3355.91 | 3362.31 | 3320.86 | 0 |
| 1731691800 | 3339.5 | -38.03 | -1.13 | 3369.94 | 3375.94 | 3339.18 | 0 |
| 1731605400 | 3377.53 | 41.44 | 1.24 | 3330.5 | 3387.72 | 3324.86 | 0 |
| 1731519000 | 3336.09 | -41.67 | -1.23 | 3373.79 | 3380.46 | 3314.7399 | 0 |
| 1731432600 | 3377.76 | -40 | -1.17 | 3392.65 | 3423.9 | 3373.21 | 0 |
| 1731346200 | 3417.76 | 36.91 | 1.09 | 3388.68 | 3447.94 | 3388.68 | 0 |
| 1731087000 | 3380.85 | -1.82 | -0.05 | 3389.41 | 3405.58 | 3364.51 | 0 |
| 1731000600 | 3382.67 | 65.35 | 1.97 | 3333.55 | 3395.66 | 3326.5 | 0 |
| 1730914200 | 3317.32 | -21.44 | -0.64 | 3331.95 | 3406.45 | 3306.28 | 0 |
| 1730827800 | 3338.76 | 25.01 | 0.75 | 3314.17 | 3339.35 | 3308.34 | 0 |
| 1730741400 | 3313.75 | -16.85 | -0.51 | 3330.7199 | 3348.19 | 3310.2399 | 0 |
| 1730482200 | 3330.6 | 20.87 | 0.63 | 3299.66 | 3341.64 | 3297.04 | 0 |
| 1730395800 | 3309.73 | -42.12 | -1.26 | 3338.52 | 3338.52 | 3286.86 | 0 |
| 1730309400 | 3351.85 | -63.48 | -1.86 | 3413.85 | 3413.85 | 3344.12 | 0 |
| 1730223000 | 3415.33 | -4.12 | -0.12 | 3424.68 | 3434.89 | 3404.31 | 0 |
| 1730136600 | 3419.45 | -1.71 | -0.05 | 3416.01 | 3433.14 | 3405.72 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
