DAX 10 Capped (Q6SK)
DBI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 212.16 | 2.54084440921 | 8349.98 | 8662.89 | 8311.08 | 0 | 0 | IX |
| 4 | 540.88 | 6.7430802642 | 8021.26 | 8662.89 | 7993.58 | 0 | 0 | IX |
| 12 | 1235.7 | 16.8663088758 | 7326.44 | 8662.89 | 7285.63 | 0 | 0 | IX |
| 26 | 1564.59 | 22.3591114033 | 6997.55 | 8662.89 | 6960.96 | 0 | 0 | IX |
| 52 | 1488.3 | 21.0394919874 | 7073.84 | 8662.89 | 6514.24 | 0 | 0 | IX |
| 156 | 1488.3 | 21.0394919874 | 7073.84 | 8662.89 | 6514.24 | 0 | 0 | IX |
| 260 | 1488.3 | 21.0394919874 | 7073.84 | 8662.89 | 6514.24 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739899800 | 8634.81 | 22.43 | 0.26 | 8636.04 | 8648.48 | 8584.48 | 0 |
| 1739813400 | 8612.3799 | 108.55 | 1.28 | 8533.94 | 8615.07 | 8519.58 | 0 |
| 1739554200 | 8503.83 | -55.15 | -0.64 | 8503.5 | 8536.93 | 8487.02 | 0 |
| 1739467800 | 8558.98 | 180.94 | 2.16 | 8481.06 | 8562.65 | 8441.25 | 0 |
| 1739381400 | 8378.04 | 44.12 | 0.53 | 8349.98 | 8395.01 | 8311.08 | 0 |
| 1739295000 | 8333.92 | 37.28 | 0.45 | 8294.72 | 8338.18 | 8284.66 | 0 |
| 1739208600 | 8296.64 | 47.84 | 0.58 | 8264.3 | 8310.44 | 8249 | 0 |
| 1738949400 | 8248.8 | -41.52 | -0.50 | 8292.36 | 8310.44 | 8237.7 | 0 |
| 1738863000 | 8290.32 | 120.66 | 1.48 | 8218.02 | 8297.66 | 8209.07 | 0 |
| 1738776600 | 8169.66 | 26 | 0.32 | 8114.88 | 8169.66 | 8098.1 | 0 |
| 1738690200 | 8143.66 | 23.51 | 0.29 | 8136.38 | 8149.1 | 8069.13 | 0 |
| 1738603800 | 8120.15 | -111.18 | -1.35 | 8068.05 | 8132.44 | 8050.81 | 0 |
| 1738344600 | 8231.33 | 0.33 | 0.00 | 8247.9 | 8258.05 | 8214.44 | 0 |
| 1738258200 | 8231 | 34.15 | 0.42 | 8211.44 | 8232.93 | 8201.86 | 0 |
| 1738171800 | 8196.85 | 74 | 0.91 | 8151.46 | 8210.04 | 8135.14 | 0 |
| 1738085400 | 8122.85 | 58.36 | 0.72 | 8092.89 | 8141.77 | 8073.25 | 0 |
| 1737999000 | 8064.49 | -39.26 | -0.48 | 8029.94 | 8086.56 | 7993.58 | 0 |
| 1737739800 | 8103.75 | -8.77 | -0.11 | 8130.7 | 8152.15 | 8088.03 | 0 |
| 1737653400 | 8112.52 | 63 | 0.78 | 8061.81 | 8117.15 | 8051.69 | 0 |
| 1737567000 | 8049.52 | 74.43 | 0.93 | 8021.26 | 8077.92 | 8018.64 | 0 |
| 1737480600 | 7975.09 | 18.75 | 0.24 | 7928.83 | 7976.69 | 7927.63 | 0 |
| 1737394200 | 7956.34 | 36.59 | 0.46 | 7920.34 | 7982.07 | 7913.86 | 0 |
| 1737135000 | 7919.75 | 95.27 | 1.22 | 7855.3 | 7930.33 | 7849.72 | 0 |
| 1737048600 | 7824.48 | 30.09 | 0.39 | 7827.7 | 7831.88 | 7795.68 | 0 |
| 1736962200 | 7794.39 | 110.59 | 1.44 | 7698 | 7815.22 | 7692.24 | 0 |
| 1736875800 | 7683.8 | 49.18 | 0.64 | 7686.16 | 7717.99 | 7670.44 | 0 |
| 1736789400 | 7634.62 | -29.05 | -0.38 | 7643.34 | 7651.35 | 7594.33 | 0 |
| 1736530200 | 7663.67 | -42.17 | -0.55 | 7704.58 | 7735.42 | 7653.27 | 0 |
| 1736443800 | 7705.84 | -6.3 | -0.08 | 7691.91 | 7721.48 | 7678.52 | 0 |
| 1736357400 | 7712.14 | -7.81 | -0.10 | 7710.14 | 7765.97 | 7678.61 | 0 |
| 1736271000 | 7719.95 | 42.51 | 0.55 | 7671.8 | 7737.98 | 7649.72 | 0 |
| 1736184600 | 7677.44 | 115.25 | 1.52 | 7592.73 | 7677.44 | 7568.38 | 0 |
| 1735925400 | 7562.19 | -40.2 | -0.53 | 7605.7 | 7606.77 | 7546.95 | 0 |
| 1735839000 | 7602.39 | 42.35 | 0.56 | 7567.33 | 7606.75 | 7530.17 | 0 |
| 1735579800 | 7560.04 | -23.99 | -0.32 | 7550.4 | 7584.65 | 7546.65 | 0 |
| 1735320600 | 7584.03 | 48.72 | 0.65 | 7522.14 | 7584.03 | 7512.58 | 0 |
| 1734975000 | 7535.31 | -13.73 | -0.18 | 7535.26 | 7554.06 | 7518.9 | 0 |
| 1734715800 | 7549.04 | -33.81 | -0.45 | 7527.05 | 7561.71 | 7462.66 | 0 |
| 1734629400 | 7582.85 | -103.53 | -1.35 | 7605.61 | 7638.32 | 7578.43 | 0 |
| 1734543000 | 7686.38 | -4.17 | -0.05 | 7699.25 | 7719.95 | 7686.38 | 0 |
| 1734456600 | 7690.55 | -23.92 | -0.31 | 7707.12 | 7731.04 | 7688.05 | 0 |
| 1734370200 | 7714.47 | -36.44 | -0.47 | 7737.67 | 7745.5 | 7711.66 | 0 |
| 1734111000 | 7750.91 | -7.28 | -0.09 | 7765.56 | 7796.01 | 7737.62 | 0 |
| 1734024600 | 7758.19 | 4.87 | 0.06 | 7770.29 | 7773.64 | 7748.19 | 0 |
| 1733938200 | 7753.32 | 31.38 | 0.41 | 7709.13 | 7760.33 | 7709.13 | 0 |
| 1733851800 | 7721.94 | -5.86 | -0.08 | 7702.7 | 7744.45 | 7702.35 | 0 |
| 1733765400 | 7727.8 | -12.49 | -0.16 | 7774.9 | 7774.9 | 7719.85 | 0 |
| 1733506200 | 7740.29 | 9.08 | 0.12 | 7740.52 | 7759.3 | 7723.49 | 0 |
| 1733419800 | 7731.21 | 51.99 | 0.68 | 7675.3 | 7736.46 | 7675.13 | 0 |
| 1733333400 | 7679.22 | 68.85 | 0.90 | 7641.65 | 7690.32 | 7635.39 | 0 |
| 1733247000 | 7610.37 | 29.65 | 0.39 | 7586.93 | 7621.27 | 7579.51 | 0 |
| 1733160600 | 7580.72 | 111.41 | 1.49 | 7454.79 | 7584.94 | 7448.28 | 0 |
| 1732901400 | 7469.31 | 73.36 | 0.99 | 7386.85 | 7474.54 | 7378.58 | 0 |
| 1732815000 | 7395.95 | 64.24 | 0.88 | 7371.98 | 7399.72 | 7365.19 | 0 |
| 1732728600 | 7331.71 | -7.47 | -0.10 | 7326.44 | 7337.94 | 7285.63 | 0 |
| 1732642200 | 7339.18 | -43.56 | -0.59 | 7343.26 | 7374.08 | 7317.22 | 0 |
| 1732555800 | 7382.74 | 38.43 | 0.52 | 7397.45 | 7399.84 | 7348.4 | 0 |
| 1732296600 | 7344.31 | 68.86 | 0.95 | 7309.21 | 7348.18 | 7232.95 | 0 |
| 1732210200 | 7275.45 | 48.63 | 0.67 | 7245.45 | 7278.59 | 7184.13 | 0 |
| 1732123800 | 7226.82 | -23.92 | -0.33 | 7284.91 | 7300.58 | 7211.47 | 0 |
| 1732037400 | 7250.74 | -54.85 | -0.75 | 7301.55 | 7314.64 | 7158.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
