Frankfurt Tec DAX Indication Index Total Return (DE3E)
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 | 86.09 | 2.60905669069 | 3299.66 | 3406.45 | 3297.04 | 0 | 0 | IX |
| 4 | 19.57 | 0.581371168506 | 3366.18 | 3454.48 | 3286.86 | 0 | 0 | IX |
| 12 | 42.52 | 1.27182395468 | 3343.23 | 3459.78 | 3229.16 | 0 | 0 | IX |
| 26 | 29.43 | 0.876853220194 | 3356.32 | 3475.85 | 3107.7 | 0 | 0 | IX |
| 52 | 426.87 | 14.4267425512 | 2958.88 | 3492.28 | 2958.3 | 0 | 0 | IX |
| 156 | -522.58 | -13.3709282481 | 3908.33 | 4012.98 | 2588.34 | 0 | 0 | IX |
| 260 | 462.37 | 15.816281154 | 2923.38 | 4012.98 | 2131.41 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729873800 | 3421.16 | 3.97 | 0.12 | 3410.69 | 3428.52 | 3403.1 | 0 |
| 1729787400 | 3417.19 | 7.74 | 0.23 | 3404.82 | 3443.98 | 3404.82 | 0 |
| 1729701000 | 3409.45 | 19.86 | 0.59 | 3394.57 | 3421.41 | 3394.57 | 0 |
| 1729614600 | 3389.59 | -5.06 | -0.15 | 3407.99 | 3423.01 | 3381.48 | 0 |
| 1729528200 | 3394.65 | -35.52 | -1.04 | 3427.17 | 3437.13 | 3384.38 | 0 |
| 1729269000 | 3430.17 | -1.3 | -0.04 | 3418.11 | 3447.82 | 3414.57 | 0 |
| 1729182600 | 3431.47 | 48.23 | 1.43 | 3407.91 | 3454.48 | 3406.69 | 0 |
| 1729096200 | 3383.24 | -10.06 | -0.30 | 3382.17 | 3392.83 | 3364.94 | 0 |
| 1729009800 | 3393.3 | -24.62 | -0.72 | 3424.33 | 3440.91 | 3382.1 | 0 |
| 1728923400 | 3417.92 | 35.92 | 1.06 | 3386.88 | 3422.93 | 3383.89 | 0 |
| 1728664200 | 3382 | 13.33 | 0.40 | 3366.18 | 3390.74 | 3350.98 | 0 |
| 1728577800 | 3368.67 | -8.79 | -0.26 | 3374.86 | 3380.36 | 3353.39 | 0 |
| 1728491400 | 3377.46 | 36.36 | 1.09 | 3347.12 | 3378.22 | 3335.76 | 0 |
| 1728405000 | 3341.1 | 2.96 | 0.09 | 3320.53 | 3343.21 | 3305.16 | 0 |
| 1728318600 | 3338.14 | -12.03 | -0.36 | 3359.33 | 3366.67 | 3324.77 | 0 |
| 1728059400 | 3350.17 | 18.32 | 0.55 | 3328.7399 | 3363.89 | 3321.7199 | 0 |
| 1727973000 | 3331.85 | -37.19 | -1.10 | 3351.75 | 3353.93 | 3319.02 | 0 |
| 1727886600 | 3369.04 | -17.2 | -0.51 | 3387.34 | 3389.27 | 3343.8 | 0 |
| 1727800200 | 3386.24 | -31.23 | -0.91 | 3423 | 3443.35 | 3376.9 | 0 |
| 1727713800 | 3417.47 | -21.73 | -0.63 | 3430.85 | 3459.78 | 3411.14 | 0 |
| 1727454600 | 3439.2 | 69.59 | 2.07 | 3368.59 | 3446.08 | 3368.59 | 0 |
| 1727368200 | 3369.61 | 69.77 | 2.11 | 3319.88 | 3384.53 | 3319.67 | 0 |
| 1727281800 | 3299.84 | 0.43 | 0.01 | 3264.6 | 3304.38 | 3263.02 | 0 |
| 1727195400 | 3299.41 | 21.21 | 0.65 | 3288.9699 | 3314.98 | 3285.84 | 0 |
| 1727109000 | 3278.2 | 11.67 | 0.36 | 3273.55 | 3301.48 | 3264.88 | 0 |
| 1726849800 | 3266.53 | -73.98 | -2.21 | 3325.11 | 3331.55 | 3258.56 | 0 |
| 1726763400 | 3340.51 | 30.93 | 0.93 | 3313.9 | 3353.94 | 3313.64 | 0 |
| 1726677000 | 3309.58 | 2.09 | 0.06 | 3306.32 | 3316.32 | 3283.4899 | 0 |
| 1726590600 | 3307.4899 | 20.18 | 0.61 | 3293.86 | 3330.77 | 3292.19 | 0 |
| 1726504200 | 3287.31 | -21.5 | -0.65 | 3312.05 | 3313.31 | 3282.84 | 0 |
| 1726245000 | 3308.81 | 24.21 | 0.74 | 3294.39 | 3317.67 | 3289.21 | 0 |
| 1726158600 | 3284.6 | 18.99 | 0.58 | 3293.86 | 3314.34 | 3272.17 | 0 |
| 1726072200 | 3265.61 | 29.63 | 0.92 | 3254.09 | 3272.14 | 3238.7 | 0 |
| 1725985800 | 3235.98 | -30.66 | -0.94 | 3265.27 | 3281.06 | 3233.91 | 0 |
| 1725899400 | 3266.64 | 37.46 | 1.16 | 3230.26 | 3268.21 | 3230.26 | 0 |
| 1725640200 | 3229.18 | -41.39 | -1.27 | 3267.76 | 3284.32 | 3229.16 | 0 |
| 1725553800 | 3270.57 | -12.54 | -0.38 | 3282.21 | 3288.71 | 3255.84 | 0 |
| 1725467400 | 3283.11 | -55.24 | -1.65 | 3290.96 | 3299.27 | 3274.91 | 0 |
| 1725381000 | 3338.35 | -42.34 | -1.25 | 3376.47 | 3398.06 | 3333.43 | 0 |
| 1725294600 | 3380.69 | -12.82 | -0.38 | 3400.24 | 3403 | 3373.56 | 0 |
| 1725035400 | 3393.51 | -12.27 | -0.36 | 3395.99 | 3411.52 | 3390.24 | 0 |
| 1724949000 | 3405.78 | 44.29 | 1.32 | 3355.95 | 3408.65 | 3353.55 | 0 |
| 1724862600 | 3361.49 | 11.29 | 0.34 | 3350.51 | 3384.1 | 3350.39 | 0 |
| 1724776200 | 3350.2 | 25.15 | 0.76 | 3320.55 | 3353.45 | 3318.81 | 0 |
| 1724689800 | 3325.05 | -10.31 | -0.31 | 3327.9 | 3335.34 | 3319.79 | 0 |
| 1724430600 | 3335.36 | -8.84 | -0.26 | 3330.46 | 3352.38 | 3319.81 | 0 |
| 1724344200 | 3344.2 | 6.02 | 0.18 | 3339.04 | 3362.46 | 3335.55 | 0 |
| 1724257800 | 3338.18 | 14.94 | 0.45 | 3326.77 | 3355.99 | 3324.61 | 0 |
| 1724171400 | 3323.2399 | -28 | -0.84 | 3357.82 | 3369.16 | 3321.58 | 0 |
| 1724085000 | 3351.2399 | 4.99 | 0.15 | 3339.16 | 3357.74 | 3332.55 | 0 |
| 1723825800 | 3346.25 | 6.88 | 0.21 | 3343.23 | 3361.08 | 3334.1 | 0 |
| 1723739400 | 3339.37 | 51.66 | 1.57 | 3293.58 | 3342.63 | 3291.31 | 0 |
| 1723653000 | 3287.71 | 15.54 | 0.47 | 3277.79 | 3303.5 | 3275.42 | 0 |
| 1723566600 | 3272.17 | 9.36 | 0.29 | 3263.96 | 3274.48 | 3230.83 | 0 |
| 1723480200 | 3262.81 | -2.69 | -0.08 | 3281.58 | 3283.95 | 3252.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
