DAXglobal Sarasin Sustan Swiss Kurs Index (F9NM)
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 | 0.9094 | 2.4519795947 | 37.0884 | 38.1219 | 37.0778 | 0 | 0 | IX |
| 4 | 1.5382 | 4.21891627994 | 36.4596 | 38.1219 | 35.68 | 0 | 0 | IX |
| 12 | 0.419 | 1.11499036691 | 37.5788 | 38.8528 | 35.68 | 0 | 0 | IX |
| 26 | 0.63 | 1.68594351286 | 37.3678 | 40.0771 | 33.3196 | 0 | 0 | IX |
| 52 | 0.7429 | 1.99410010495 | 37.2549 | 40.0771 | 33.3196 | 0 | 0 | IX |
| 156 | 4.8904 | 14.771320007 | 33.1074 | 40.0771 | 32.0702 | 0 | 0 | IX |
| 260 | 4.8904 | 14.771320007 | 33.1074 | 40.0771 | 32.0702 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 37.7916 | 0.33 | 0.89 | 37.7103 | 37.9719 | 37.6603 | 0 |
| 1737999000 | 37.4581 | -0.37 | -0.99 | 37.6191 | 37.6442 | 37.3753 | 0 |
| 1737739800 | 37.8313 | 0.49 | 1.32 | 37.5594 | 37.8522 | 37.4372 | 0 |
| 1737653400 | 37.3402 | 0.13 | 0.36 | 37.1358 | 37.3492 | 37.1131 | 0 |
| 1737567000 | 37.2054 | 0.21 | 0.57 | 37.0884 | 37.2675 | 37.0778 | 0 |
| 1737480600 | 36.9961 | 0.26 | 0.70 | 36.7637 | 37.005 | 36.6685 | 0 |
| 1737394200 | 36.7398 | 0.19 | 0.51 | 36.6486 | 36.8323 | 36.3673 | 0 |
| 1737135000 | 36.5528 | 0.1 | 0.28 | 36.3866 | 36.5616 | 36.365 | 0 |
| 1737048600 | 36.4499 | 0.16 | 0.44 | 36.4815 | 36.4815 | 36.2528 | 0 |
| 1736962200 | 36.2918 | 0.43 | 1.20 | 35.9301 | 36.4828 | 35.9249 | 0 |
| 1736875800 | 35.8621 | 0.02 | 0.04 | 35.9369 | 35.987 | 35.7568 | 0 |
| 1736789400 | 35.846 | -0.14 | -0.38 | 35.8028 | 35.9249 | 35.68 | 0 |
| 1736530200 | 35.9832 | -0.54 | -1.47 | 36.2454 | 36.3472 | 35.8812 | 0 |
| 1736443800 | 36.5204 | -0.08 | -0.21 | 36.4584 | 36.645 | 36.4155 | 0 |
| 1736357400 | 36.5955 | -0.29 | -0.78 | 36.7165 | 36.743 | 36.4461 | 0 |
| 1736271000 | 36.8839 | -0.09 | -0.25 | 37.0392 | 37.0764 | 36.7727 | 0 |
| 1736184600 | 36.9752 | 0.33 | 0.89 | 36.4922 | 36.9965 | 36.464 | 0 |
| 1735925400 | 36.6486 | -0.12 | -0.33 | 36.477 | 36.6858 | 36.4159 | 0 |
| 1735839000 | 36.7688 | 0.21 | 0.59 | 36.4596 | 36.8914 | 36.4596 | 0 |
| 1735579800 | 36.5546 | -0.48 | -1.29 | 37.0132 | 37.0168 | 36.4913 | 0 |
| 1735320600 | 37.031 | 0.7 | 1.93 | 37.0763 | 37.3245 | 36.9464 | 0 |
| 1734975000 | 36.3291 | -0.29 | -0.79 | 36.5661 | 36.5766 | 36.2135 | 0 |
| 1734715800 | 36.617 | 0.26 | 0.72 | 36.1822 | 36.6381 | 35.9338 | 0 |
| 1734629400 | 36.3539 | -0.85 | -2.28 | 36.5714 | 36.7625 | 36.2864 | 0 |
| 1734543000 | 37.2034 | -0.11 | -0.30 | 37.246 | 37.3597 | 37.1998 | 0 |
| 1734456600 | 37.317 | 0.06 | 0.15 | 37.148 | 37.3601 | 37.148 | 0 |
| 1734370200 | 37.2604 | -0.26 | -0.70 | 37.5396 | 37.5557 | 37.232 | 0 |
| 1734111000 | 37.5218 | -0.64 | -1.68 | 37.7013 | 37.7982 | 37.4771 | 0 |
| 1734024600 | 38.1624 | -0.22 | -0.56 | 38.1512 | 38.2054 | 38.0434 | 0 |
| 1733938200 | 38.3786 | 0.36 | 0.95 | 38.0595 | 38.3823 | 37.9531 | 0 |
| 1733851800 | 38.0188 | -0.27 | -0.71 | 38.0748 | 38.1316 | 37.9629 | 0 |
| 1733765400 | 38.2912 | -0.28 | -0.73 | 38.4521 | 38.5157 | 38.2781 | 0 |
| 1733506200 | 38.5732 | -0.1 | -0.27 | 38.3458 | 38.6601 | 38.2965 | 0 |
| 1733419800 | 38.676 | 0.04 | 0.10 | 38.6782 | 38.746 | 38.5914 | 0 |
| 1733333400 | 38.6376 | -0.07 | -0.18 | 38.5155 | 38.7267 | 38.5155 | 0 |
| 1733247000 | 38.7086 | 0.44 | 1.16 | 38.5977 | 38.8528 | 38.5959 | 0 |
| 1733160600 | 38.2658 | 0.47 | 1.25 | 37.648 | 38.3298 | 37.6355 | 0 |
| 1732901400 | 37.7932 | 0.28 | 0.73 | 37.708 | 37.863 | 37.6445 | 0 |
| 1732815000 | 37.5176 | 0.25 | 0.67 | 37.4355 | 37.5724 | 37.4299 | 0 |
| 1732728600 | 37.2663 | 0.32 | 0.88 | 37.1865 | 37.3929 | 37.1144 | 0 |
| 1732642200 | 36.9429 | 0 | 0.00 | 36.8318 | 37.1052 | 36.7394 | 0 |
| 1732555800 | 36.9416 | 0.24 | 0.65 | 36.8877 | 37.1485 | 36.7999 | 0 |
| 1732296600 | 36.7041 | 0.26 | 0.71 | 36.5481 | 36.7573 | 36.4154 | 0 |
| 1732210200 | 36.4452 | 0.24 | 0.65 | 36.2903 | 36.513 | 36.2154 | 0 |
| 1732123800 | 36.2099 | -0.4 | -1.09 | 36.4588 | 36.4802 | 36.1738 | 0 |
| 1732037400 | 36.6079 | -0.09 | -0.24 | 36.7991 | 36.8579 | 36.4409 | 0 |
| 1731951000 | 36.6945 | 0.21 | 0.56 | 36.5471 | 36.7785 | 36.4254 | 0 |
| 1731691800 | 36.4892 | -0.29 | -0.80 | 36.7313 | 36.7348 | 36.3847 | 0 |
| 1731605400 | 36.7835 | -0 | -0.00 | 36.4924 | 36.8544 | 36.4889 | 0 |
| 1731519000 | 36.7853 | -0.45 | -1.21 | 36.7765 | 37.0271 | 36.659 | 0 |
| 1731432600 | 37.2343 | -0.78 | -2.06 | 37.7773 | 37.7773 | 37.2343 | 0 |
| 1731346200 | 38.0161 | 0.23 | 0.61 | 37.6706 | 38.0524 | 37.6583 | 0 |
| 1731087000 | 37.7869 | -0.02 | -0.06 | 38.0948 | 38.1189 | 37.7191 | 0 |
| 1731000600 | 37.8087 | 0.19 | 0.50 | 37.4698 | 37.9595 | 37.4698 | 0 |
| 1730914200 | 37.6194 | -0.11 | -0.28 | 37.5788 | 38.1004 | 37.3956 | 0 |
| 1730827800 | 37.7244 | 0.16 | 0.42 | 37.3503 | 37.7609 | 37.2461 | 0 |
| 1730741400 | 37.568 | 0.11 | 0.29 | 37.3752 | 37.6661 | 37.3687 | 0 |
| 1730482200 | 37.4599 | 0.34 | 0.92 | 37.1513 | 37.4862 | 37.0303 | 0 |
| 1730395800 | 37.1171 | -0.41 | -1.10 | 37.5033 | 37.5067 | 37.0253 | 0 |
| 1730309400 | 37.5297 | 0.17 | 0.45 | 37.7628 | 37.8144 | 37.528 | 0 |
| 1730223000 | 37.3625 | 0.29 | 0.78 | 37.4333 | 37.5201 | 37.2799 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
