HDAX UCITS Capped (Q6S0)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 27.78 | 2.30212727167 | 1206.71 | 1236.6 | 1206.15 | 0 | 0 | IX |
| 4 | 86.65 | 7.54896152774 | 1147.84 | 1236.6 | 1141.25 | 0 | 0 | IX |
| 12 | 109.34 | 9.71781540239 | 1125.15 | 1236.6 | 1092.83 | 0 | 0 | IX |
| 26 | 153.27 | 14.1756534285 | 1081.22 | 1236.6 | 997.38 | 0 | 0 | IX |
| 52 | 176.57 | 16.6902979431 | 1057.92 | 1236.6 | 997.38 | 0 | 0 | IX |
| 156 | 176.57 | 16.6902979431 | 1057.92 | 1236.6 | 997.38 | 0 | 0 | IX |
| 260 | 176.57 | 16.6902979431 | 1057.92 | 1236.6 | 997.38 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 1225.14 | 8.77 | 0.72 | 1214.59 | 1228.19 | 1214.38 | 0 |
| 1737999000 | 1216.3699 | -5.27 | -0.43 | 1219.85 | 1219.85 | 1206.15 | 0 |
| 1737739800 | 1221.64 | -0.11 | -0.01 | 1225.54 | 1228.6199 | 1219.09 | 0 |
| 1737653400 | 1221.75 | 18.64 | 1.55 | 1215 | 1222.42 | 1213.29 | 0 |
| 1737567000 | 1203.1099 | 0 | 0.00 | 1203.1099 | 1203.1099 | 1203.1099 | 0 |
| 1737480600 | 1203.1099 | 2.41 | 0.20 | 1197.94 | 1203.24 | 1196.74 | 0 |
| 1737394200 | 1200.7 | 5.76 | 0.48 | 1196.06 | 1203.98 | 1194.02 | 0 |
| 1737135000 | 1194.94 | 14.24 | 1.21 | 1185.3699 | 1196.32 | 1185.06 | 0 |
| 1737048600 | 1180.7 | 3.7 | 0.31 | 1180.6099 | 1183.04 | 1176.5 | 0 |
| 1736962200 | 1177 | 17.4 | 1.50 | 1162.33 | 1179.84 | 1161.83 | 0 |
| 1736875800 | 1159.6 | 7.11 | 0.62 | 1157.57 | 1165.32 | 1157.57 | 0 |
| 1736789400 | 1152.49 | -5.5 | -0.47 | 1154.78 | 1155.88 | 1147.03 | 0 |
| 1736530200 | 1157.99 | -6.82 | -0.59 | 1163.77 | 1168.77 | 1156.99 | 0 |
| 1736443800 | 1164.81 | -0.85 | -0.07 | 1161.8599 | 1167.02 | 1161.08 | 0 |
| 1736357400 | 1165.66 | -2.72 | -0.23 | 1167.8599 | 1174.39 | 1161.1 | 0 |
| 1736271000 | 1168.38 | 6.31 | 0.54 | 1161.6 | 1171.01 | 1158.33 | 0 |
| 1736184600 | 1162.07 | 16.85 | 1.47 | 1148.6 | 1162.53 | 1147 | 0 |
| 1735925400 | 1145.22 | -6.29 | -0.55 | 1151.63 | 1151.97 | 1143.13 | 0 |
| 1735839000 | 1151.51 | 5.93 | 0.52 | 1147.84 | 1152.48 | 1141.25 | 0 |
| 1735579800 | 1145.58 | -3.65 | -0.32 | 1144.08 | 1148.95 | 1144.02 | 0 |
| 1735320600 | 1149.23 | 6.75 | 0.59 | 1140.75 | 1149.23 | 1138.8 | 0 |
| 1734975000 | 1142.48 | -1.07 | -0.09 | 1141.7 | 1144.28 | 1139.14 | 0 |
| 1734715800 | 1143.55 | -4.01 | -0.35 | 1139.68 | 1145.29 | 1129.93 | 0 |
| 1734629400 | 1147.56 | -15.96 | -1.37 | 1151.8599 | 1155.83 | 1146.81 | 0 |
| 1734543000 | 1163.52 | -1.01 | -0.09 | 1164.82 | 1168.31 | 1163.52 | 0 |
| 1734456600 | 1164.53 | -4.67 | -0.40 | 1166.75 | 1170.84 | 1164.3 | 0 |
| 1734370200 | 1169.2 | -6.57 | -0.56 | 1173.19 | 1174.8599 | 1168.76 | 0 |
| 1734111000 | 1175.77 | -2.36 | -0.20 | 1178.4 | 1183.13 | 1174.17 | 0 |
| 1734024600 | 1178.13 | 0.27 | 0.02 | 1179.63 | 1181.18 | 1177.04 | 0 |
| 1733938200 | 1177.8599 | 4.45 | 0.38 | 1174.06 | 1178.91 | 1171.2 | 0 |
| 1733851800 | 1173.41 | -1.64 | -0.14 | 1171.09 | 1176.56 | 1170.25 | 0 |
| 1733765400 | 1175.05 | -2.23 | -0.19 | 1181.29 | 1183.25 | 1174.03 | 0 |
| 1733506200 | 1177.28 | 2.11 | 0.18 | 1174.9 | 1179.74 | 1174.76 | 0 |
| 1733419800 | 1175.17 | 8.53 | 0.73 | 1166.4 | 1175.9 | 1166.4 | 0 |
| 1733333400 | 1166.64 | 10.88 | 0.94 | 1158.75 | 1167.9 | 1158.75 | 0 |
| 1733247000 | 1155.76 | 4.49 | 0.39 | 1151.96 | 1157.01 | 1151.18 | 0 |
| 1733160600 | 1151.27 | 14.52 | 1.28 | 1134.49 | 1151.55 | 1133.81 | 0 |
| 1732901400 | 1136.75 | 10.3 | 0.91 | 1124.77 | 1137.32 | 1124.1 | 0 |
| 1732815000 | 1126.45 | 8.95 | 0.80 | 1124.21 | 1127.41 | 1122.4 | 0 |
| 1732728600 | 1117.5 | -0.81 | -0.07 | 1116.8 | 1118.27 | 1110.77 | 0 |
| 1732642200 | 1118.31 | -7.31 | -0.65 | 1120.42 | 1123.6 | 1115.7 | 0 |
| 1732555800 | 1125.6199 | 6.65 | 0.59 | 1126.8 | 1127.46 | 1119.92 | 0 |
| 1732296600 | 1118.97 | 10.77 | 0.97 | 1113.24 | 1119.41 | 1102.57 | 0 |
| 1732210200 | 1108.2 | 5.87 | 0.53 | 1102.52 | 1108.72 | 1095.09 | 0 |
| 1732123800 | 1102.33 | -3.82 | -0.35 | 1112.9 | 1113.68 | 1100.28 | 0 |
| 1732037400 | 1106.15 | -7.63 | -0.69 | 1113.81 | 1115.95 | 1092.83 | 0 |
| 1731951000 | 1113.78 | -2.34 | -0.21 | 1118.41 | 1120.34 | 1108.8699 | 0 |
| 1731691800 | 1116.1199 | -1.93 | -0.17 | 1113.27 | 1120.73 | 1110.89 | 0 |
| 1731605400 | 1118.05 | 14.41 | 1.31 | 1104.81 | 1120.14 | 1103.69 | 0 |
| 1731519000 | 1103.64 | -2.48 | -0.22 | 1102.94 | 1111.39 | 1095.22 | 0 |
| 1731432600 | 1106.1199 | -24.79 | -2.19 | 1126.04 | 1126.8699 | 1105.41 | 0 |
| 1731346200 | 1130.91 | 14.88 | 1.33 | 1122.71 | 1136.41 | 1122.71 | 0 |
| 1731087000 | 1116.03 | -7.91 | -0.70 | 1126.03 | 1126.03 | 1111.98 | 0 |
| 1731000600 | 1123.94 | 16.66 | 1.50 | 1111.5 | 1128.55 | 1111.5 | 0 |
| 1730914200 | 1107.28 | -12.86 | -1.15 | 1125.15 | 1136.9 | 1105.3599 | 0 |
| 1730827800 | 1120.14 | 5.9 | 0.53 | 1114.45 | 1120.35 | 1111.94 | 0 |
| 1730741400 | 1114.24 | -5.36 | -0.48 | 1119.23 | 1122.4 | 1114.24 | 0 |
| 1730482200 | 1119.6 | 9.88 | 0.89 | 1110.42 | 1122.2 | 1110.42 | 0 |
| 1730395800 | 1109.72 | -9.95 | -0.89 | 1114.03 | 1115.48 | 1105.73 | 0 |
| 1730309400 | 1119.67 | -12.93 | -1.14 | 1127.85 | 1129.3699 | 1116.38 | 0 |
| 1730223000 | 1132.6 | -4.67 | -0.41 | 1141.08 | 1142.99 | 1132.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
