HDAX UCITS Capped (Q6S1)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 42.5 | 4.14153324433 | 1026.19 | 1070.48 | 1026.19 | 0 | 0 | IX |
| 4 | 49.61 | 4.86811634023 | 1019.08 | 1070.48 | 961.56 | 0 | 0 | IX |
| 12 | 25.96 | 2.48961859734 | 1042.73 | 1070.48 | 961.56 | 0 | 0 | IX |
| 26 | 28.28 | 2.71815918724 | 1040.41 | 1074.52 | 961.56 | 0 | 0 | IX |
| 52 | 28.28 | 2.71815918724 | 1040.41 | 1074.52 | 961.56 | 0 | 0 | IX |
| 156 | 28.28 | 2.71815918724 | 1040.41 | 1074.52 | 961.56 | 0 | 0 | IX |
| 260 | 28.28 | 2.71815918724 | 1040.41 | 1074.52 | 961.56 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 1068.69 | 14.67 | 1.39 | 1057.64 | 1070.48 | 1056.33 | 0 |
| 1724344200 | 1054.02 | 1.52 | 0.14 | 1054.75 | 1058.92 | 1052.56 | 0 |
| 1724257800 | 1052.5 | 6.86 | 0.66 | 1046.22 | 1053.8699 | 1046.18 | 0 |
| 1724171400 | 1045.64 | 0.45 | 0.04 | 1049.98 | 1050.95 | 1044.43 | 0 |
| 1724085000 | 1045.19 | 12.75 | 1.23 | 1037.8 | 1047.68 | 1035.96 | 0 |
| 1723825800 | 1032.44 | 8.02 | 0.78 | 1026.19 | 1033.8599 | 1026.19 | 0 |
| 1723739400 | 1024.42 | 11.26 | 1.11 | 1016.32 | 1025.15 | 1012.44 | 0 |
| 1723653000 | 1013.16 | 11.85 | 1.18 | 1010.04 | 1015.03 | 1007.22 | 0 |
| 1723566600 | 1001.31 | 6.75 | 0.68 | 998.44 | 1001.31 | 990.19 | 0 |
| 1723480200 | 994.56 | 0.72 | 0.07 | 996.71 | 1000.03 | 991.76 | 0 |
| 1723221000 | 993.84 | 4.07 | 0.41 | 990.97 | 998.1 | 988.29 | 0 |
| 1723134600 | 989.77 | 0.09 | 0.01 | 987.1 | 991.35 | 980.02 | 0 |
| 1723048200 | 989.68 | 13.79 | 1.41 | 976.86 | 992.75 | 976.17 | 0 |
| 1722961800 | 975.89 | -3.71 | -0.38 | 979.82 | 985.12 | 966.8 | 0 |
| 1722875400 | 979.6 | -12.99 | -1.31 | 984.55 | 984.55 | 961.56 | 0 |
| 1722616200 | 992.59 | -11.08 | -1.10 | 994.98 | 996.88 | 986.63 | 0 |
| 1722529800 | 1003.67 | -25.62 | -2.49 | 1026.7 | 1027.93 | 1002.62 | 0 |
| 1722443400 | 1029.29 | 6.2 | 0.61 | 1025.79 | 1033.03 | 1025.34 | 0 |
| 1722357000 | 1023.09 | 4.87 | 0.48 | 1021.02 | 1026.5 | 1020.54 | 0 |
| 1722270600 | 1018.22 | -8.03 | -0.78 | 1031.98 | 1033.26 | 1016.28 | 0 |
| 1722011400 | 1026.25 | 6.89 | 0.68 | 1019.08 | 1026.7 | 1014.95 | 0 |
| 1721925000 | 1019.36 | -5.3 | -0.52 | 1019.23 | 1021.62 | 1007.91 | 0 |
| 1721838600 | 1024.66 | -8.33 | -0.81 | 1027.02 | 1028.73 | 1020.74 | 0 |
| 1721752200 | 1032.99 | 0.28 | 0.03 | 1031.91 | 1039.89 | 1031.01 | 0 |
| 1721665800 | 1032.71 | 11.81 | 1.16 | 1024.43 | 1036.17 | 1024.03 | 0 |
| 1721406600 | 1020.9 | -13.46 | -1.30 | 1029.01 | 1029.01 | 1020.08 | 0 |
| 1721320200 | 1034.3599 | -4.3 | -0.41 | 1040.5 | 1043.99 | 1034.19 | 0 |
| 1721233800 | 1038.66 | 1.68 | 0.16 | 1035.21 | 1043.06 | 1034.05 | 0 |
| 1721147400 | 1036.98 | -7.88 | -0.75 | 1036.7 | 1039.51 | 1033.24 | 0 |
| 1721061000 | 1044.8599 | -8.13 | -0.77 | 1048.41 | 1052.46 | 1043.31 | 0 |
| 1720801800 | 1052.99 | 13.89 | 1.34 | 1040.68 | 1054.6199 | 1038.29 | 0 |
| 1720715400 | 1039.1 | 12.37 | 1.20 | 1031.8 | 1041.48 | 1028.06 | 0 |
| 1720629000 | 1026.73 | 10.77 | 1.06 | 1019.72 | 1027.41 | 1016.96 | 0 |
| 1720542600 | 1015.96 | -14.57 | -1.41 | 1026.3599 | 1028.79 | 1014.14 | 0 |
| 1720456200 | 1030.53 | 0.38 | 0.04 | 1028.52 | 1039.26 | 1028.39 | 0 |
| 1720197000 | 1030.15 | 3.13 | 0.30 | 1031.45 | 1039.1199 | 1026.22 | 0 |
| 1720110600 | 1027.02 | 5.19 | 0.51 | 1023.37 | 1028.19 | 1022.93 | 0 |
| 1720024200 | 1021.83 | 17.27 | 1.72 | 1009.08 | 1023.59 | 1009 | 0 |
| 1719937800 | 1004.56 | -5.57 | -0.55 | 1006.76 | 1006.76 | 996.18 | 0 |
| 1719851400 | 1010.13 | 4.96 | 0.49 | 1013.27 | 1023 | 1010.12 | 0 |
| 1719592200 | 1005.17 | 0.41 | 0.04 | 1006.34 | 1011.34 | 1002.73 | 0 |
| 1719505800 | 1004.76 | 5.11 | 0.51 | 1002.75 | 1008.56 | 999.81 | 0 |
| 1719419400 | 999.65 | -4.65 | -0.46 | 1008.35 | 1012.56 | 993.76 | 0 |
| 1719333000 | 1004.3 | -12.07 | -1.19 | 1015.3 | 1015.3 | 1000.81 | 0 |
| 1719246600 | 1016.37 | 14.8 | 1.48 | 1005.76 | 1019.07 | 1004.59 | 0 |
| 1718987400 | 1001.57 | -10.43 | -1.03 | 1009.74 | 1009.74 | 998.21 | 0 |
| 1718901000 | 1012 | 7.34 | 0.73 | 1005.06 | 1012 | 1004.56 | 0 |
| 1718814600 | 1004.66 | -3.13 | -0.31 | 1007.34 | 1007.52 | 1003.3 | 0 |
| 1718728200 | 1007.79 | 5.83 | 0.58 | 1009.36 | 1011.63 | 1002.8 | 0 |
| 1718641800 | 1001.96 | 4.69 | 0.47 | 1002.01 | 1006.49 | 995.41 | 0 |
| 1718382600 | 997.27 | -21.98 | -2.16 | 1016.23 | 1016.23 | 992.4 | 0 |
| 1718296200 | 1019.25 | -28.02 | -2.68 | 1041.14 | 1041.2 | 1018.04 | 0 |
| 1718209800 | 1047.27 | 24.56 | 2.40 | 1027.97 | 1048.3699 | 1026.8599 | 0 |
| 1718123400 | 1022.71 | -8.3 | -0.81 | 1036.04 | 1036.71 | 1018.29 | 0 |
| 1718037000 | 1031.01 | -11.3 | -1.08 | 1028.91 | 1031.3 | 1026.6099 | 0 |
| 1717777800 | 1042.31 | -11.92 | -1.13 | 1055.05 | 1055.05 | 1036.55 | 0 |
| 1717691400 | 1054.23 | 4.16 | 0.40 | 1054.08 | 1060.68 | 1052.7 | 0 |
| 1717605000 | 1050.07 | 7.15 | 0.69 | 1047.34 | 1054.44 | 1046.13 | 0 |
| 1717518600 | 1042.92 | -10.22 | -0.97 | 1054.49 | 1054.49 | 1038.8599 | 0 |
| 1717432200 | 1053.14 | 7.43 | 0.71 | 1051.67 | 1056.99 | 1048.65 | 0 |
| 1717173000 | 1045.71 | 1.9 | 0.18 | 1042.73 | 1049.42 | 1039.04 | 0 |
| 1717086600 | 1043.81 | 5.2 | 0.50 | 1033.48 | 1045.1099 | 1032.82 | 0 |
| 1717000200 | 1038.6099 | -18.6 | -1.76 | 1052.88 | 1052.88 | 1038.29 | 0 |
| 1716913800 | 1057.21 | -3.27 | -0.31 | 1064.3 | 1065.95 | 1053.89 | 0 |
| 1716827400 | 1060.48 | 5.9 | 0.56 | 1055.38 | 1060.48 | 1054.78 | 0 |
| 1716568200 | 1054.58 | 1.8 | 0.17 | 1044.59 | 1055.88 | 1041.99 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
