DAXglobal Sarasin Sustan Swiss Kurs Index (F9NM)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6098 | -1.55761489262 | 39.1496 | 39.1496 | 37.8786 | 0 | 0 | IX |
| 4 | 0.0637 | 0.165557319999 | 38.4761 | 39.1496 | 37.6161 | 0 | 0 | IX |
| 12 | 0.3886 | 1.01857870788 | 38.1512 | 39.1496 | 35.68 | 0 | 0 | IX |
| 26 | -0.0317 | -0.0821850329907 | 38.5715 | 40.0771 | 35.68 | 0 | 0 | IX |
| 52 | -0.7046 | -1.79541539685 | 39.2444 | 40.0771 | 33.3196 | 0 | 0 | IX |
| 156 | 5.4324 | 16.4084162453 | 33.1074 | 40.0771 | 32.0702 | 0 | 0 | IX |
| 260 | 5.4324 | 16.4084162453 | 33.1074 | 40.0771 | 32.0702 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 38.5398 | -0.07 | -0.19 | 38.6667 | 38.7253 | 38.4266 | 0 |
| 1741195800 | 38.6141 | 0.54 | 1.43 | 38.4389 | 38.71 | 38.4217 | 0 |
| 1741109400 | 38.071 | -0.62 | -1.61 | 38.4689 | 38.4949 | 37.9593 | 0 |
| 1741023000 | 38.693 | 0.62 | 1.63 | 38.0919 | 38.7366 | 38.0755 | 0 |
| 1740763800 | 38.0736 | -0.81 | -2.09 | 37.9134 | 38.1376 | 37.8786 | 0 |
| 1740677400 | 38.8844 | -0.22 | -0.55 | 39.1496 | 39.1496 | 38.759 | 0 |
| 1740591000 | 39.0997 | 0.46 | 1.19 | 38.8435 | 39.1034 | 38.806 | 0 |
| 1740504600 | 38.6398 | -0.03 | -0.08 | 38.7553 | 38.9488 | 38.614 | 0 |
| 1740418200 | 38.6716 | -0.27 | -0.69 | 39.073 | 39.073 | 38.5004 | 0 |
| 1740159000 | 38.9389 | 0.05 | 0.12 | 38.9377 | 39.0374 | 38.8614 | 0 |
| 1740072600 | 38.8917 | 0.09 | 0.23 | 38.9564 | 39.021 | 38.8315 | 0 |
| 1739986200 | 38.8018 | -0.22 | -0.56 | 39.0102 | 39.0102 | 38.7798 | 0 |
| 1739899800 | 39.0207 | -0 | -0.01 | 38.9948 | 39.0513 | 38.9408 | 0 |
| 1739813400 | 39.0246 | 0.4 | 1.02 | 38.5625 | 39.0413 | 38.5423 | 0 |
| 1739554200 | 38.6287 | 0.2 | 0.51 | 38.4518 | 38.7633 | 38.4518 | 0 |
| 1739467800 | 38.4318 | 0.73 | 1.93 | 38.1678 | 38.4959 | 38.1059 | 0 |
| 1739381400 | 37.7056 | -0.57 | -1.49 | 37.938 | 38.0454 | 37.6161 | 0 |
| 1739295000 | 38.2776 | -0.01 | -0.04 | 38.1358 | 38.3013 | 38.0672 | 0 |
| 1739208600 | 38.2921 | 0.01 | 0.02 | 38.2277 | 38.4017 | 38.1795 | 0 |
| 1738949400 | 38.2833 | -0.48 | -1.25 | 38.8385 | 38.8423 | 38.194 | 0 |
| 1738863000 | 38.7675 | 0.58 | 1.51 | 38.4761 | 38.8166 | 38.4575 | 0 |
| 1738776600 | 38.191 | 0.35 | 0.92 | 37.9059 | 38.254 | 37.9059 | 0 |
| 1738690200 | 37.8429 | 0.16 | 0.42 | 37.4083 | 37.8429 | 37.3858 | 0 |
| 1738603800 | 37.6847 | -0.5 | -1.31 | 37.5283 | 37.7815 | 37.2953 | 0 |
| 1738344600 | 38.1834 | -0.2 | -0.52 | 38.1897 | 38.2973 | 38.0934 | 0 |
| 1738258200 | 38.3835 | 0.39 | 1.02 | 38.1925 | 38.4591 | 38.1632 | 0 |
| 1738171800 | 37.9978 | 0.21 | 0.55 | 38.0765 | 38.1219 | 37.9302 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
