CDAX UCITS Capped (Q6S4)
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 | 28.72 | 2.50100144556 | 1148.34 | 1178.43 | 1130.58 | 0 | 0 | IX |
| 4 | 47.14 | 4.17197677712 | 1129.92 | 1178.43 | 1113.15 | 0 | 0 | IX |
| 12 | 53.44 | 4.75605631797 | 1123.62 | 1178.43 | 1083.43 | 0 | 0 | IX |
| 26 | 95.44 | 8.82380133503 | 1081.62 | 1178.43 | 990.62 | 0 | 0 | IX |
| 52 | 130.18 | 12.4350450864 | 1046.88 | 1178.43 | 990.62 | 0 | 0 | IX |
| 156 | 130.18 | 12.4350450864 | 1046.88 | 1178.43 | 990.62 | 0 | 0 | IX |
| 260 | 130.18 | 12.4350450864 | 1046.88 | 1178.43 | 990.62 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1177.06 | 13.3 | 1.14 | 1163.76 | 1178.43 | 1163.76 | 0 |
| 1737048600 | 1163.76 | 2.26 | 0.19 | 1161.49 | 1167.14 | 1159.48 | 0 |
| 1736962200 | 1161.5 | 18.67 | 1.63 | 1142.82 | 1164.05 | 1142.82 | 0 |
| 1736875800 | 1142.83 | 7.02 | 0.62 | 1135.81 | 1148.13 | 1135.81 | 0 |
| 1736789400 | 1135.81 | -4.92 | -0.43 | 1140.73 | 1140.73 | 1130.58 | 0 |
| 1736530200 | 1140.73 | -7.61 | -0.66 | 1148.34 | 1151.6199 | 1140.01 | 0 |
| 1736443800 | 1148.34 | -0.19 | -0.02 | 1148.53 | 1149.68 | 1143.6199 | 0 |
| 1736357400 | 1148.53 | -3.1 | -0.27 | 1151.63 | 1157.24 | 1144.02 | 0 |
| 1736271000 | 1151.63 | 6.87 | 0.60 | 1144.76 | 1153.99 | 1141.07 | 0 |
| 1736184600 | 1144.76 | 17.41 | 1.54 | 1127.35 | 1145.92 | 1127.35 | 0 |
| 1735925400 | 1127.35 | -5.76 | -0.51 | 1133.1099 | 1133.97 | 1125.27 | 0 |
| 1735839000 | 1133.1099 | 3.84 | 0.34 | 1129.26 | 1134.99 | 1123.82 | 0 |
| 1735579800 | 1129.27 | -3.2 | -0.28 | 1132.48 | 1132.48 | 1127.49 | 0 |
| 1735320600 | 1132.47 | 6.58 | 0.58 | 1125.88 | 1132.48 | 1122.32 | 0 |
| 1734975000 | 1125.89 | -0.62 | -0.06 | 1126.51 | 1127.3599 | 1122.47 | 0 |
| 1734715800 | 1126.51 | -3.41 | -0.30 | 1129.92 | 1129.92 | 1113.15 | 0 |
| 1734629400 | 1129.92 | -15.33 | -1.34 | 1145.25 | 1145.25 | 1129.04 | 0 |
| 1734543000 | 1145.25 | -1.37 | -0.12 | 1146.6199 | 1150.31 | 1145.25 | 0 |
| 1734456600 | 1146.6199 | -5.36 | -0.47 | 1151.98 | 1152.27 | 1146.44 | 0 |
| 1734370200 | 1151.98 | -5.9 | -0.51 | 1157.88 | 1157.88 | 1151.29 | 0 |
| 1734111000 | 1157.88 | -2.05 | -0.18 | 1159.93 | 1165.83 | 1156.41 | 0 |
| 1734024600 | 1159.93 | -1.58 | -0.14 | 1161.51 | 1164.63 | 1159.31 | 0 |
| 1733938200 | 1161.51 | 4.62 | 0.40 | 1156.89 | 1162.4 | 1154.56 | 0 |
| 1733851800 | 1156.89 | -1.57 | -0.14 | 1158.46 | 1159.94 | 1153.55 | 0 |
| 1733765400 | 1158.46 | -2.88 | -0.25 | 1161.34 | 1166.91 | 1158.2 | 0 |
| 1733506200 | 1161.34 | 1.83 | 0.16 | 1159.51 | 1163.46 | 1158.84 | 0 |
| 1733419800 | 1159.51 | 9.59 | 0.83 | 1149.92 | 1160.01 | 1149.92 | 0 |
| 1733333400 | 1149.92 | 10.53 | 0.92 | 1139.39 | 1151.46 | 1139.39 | 0 |
| 1733247000 | 1139.39 | 3.7 | 0.33 | 1135.68 | 1140.8 | 1135.24 | 0 |
| 1733160600 | 1135.69 | 13.44 | 1.20 | 1122.25 | 1136.24 | 1119.25 | 0 |
| 1732901400 | 1122.25 | 9.49 | 0.85 | 1112.76 | 1122.76 | 1109.71 | 0 |
| 1732815000 | 1112.76 | 6.57 | 0.59 | 1106.19 | 1114.55 | 1106.19 | 0 |
| 1732728600 | 1106.19 | -2.07 | -0.19 | 1108.26 | 1108.5 | 1100.13 | 0 |
| 1732642200 | 1108.26 | -7.03 | -0.63 | 1115.29 | 1115.29 | 1105.78 | 0 |
| 1732555800 | 1115.29 | 6.66 | 0.60 | 1108.6199 | 1116.67 | 1108.6199 | 0 |
| 1732296600 | 1108.63 | 11.82 | 1.08 | 1096.81 | 1108.7 | 1091.88 | 0 |
| 1732210200 | 1096.81 | 5 | 0.46 | 1091.81 | 1097.18 | 1084.68 | 0 |
| 1732123800 | 1091.81 | -4.48 | -0.41 | 1096.29 | 1102.88 | 1090 | 0 |
| 1732037400 | 1096.29 | -7.38 | -0.67 | 1103.65 | 1106.25 | 1083.43 | 0 |
| 1731951000 | 1103.67 | -2.34 | -0.21 | 1106.01 | 1110.59 | 1099.17 | 0 |
| 1731691800 | 1106.01 | -1.43 | -0.13 | 1107.43 | 1110.46 | 1101.01 | 0 |
| 1731605400 | 1107.44 | 14.96 | 1.37 | 1092.48 | 1108.71 | 1092.3599 | 0 |
| 1731519000 | 1092.48 | -1.69 | -0.15 | 1094.17 | 1100.03 | 1084.25 | 0 |
| 1731432600 | 1094.17 | -23.18 | -2.07 | 1117.35 | 1117.35 | 1093.21 | 0 |
| 1731346200 | 1117.35 | 13.82 | 1.25 | 1103.52 | 1123.2 | 1103.52 | 0 |
| 1731087000 | 1103.53 | -7.46 | -0.67 | 1110.99 | 1112.83 | 1099.8 | 0 |
| 1731000600 | 1110.99 | 16.22 | 1.48 | 1094.77 | 1115.47 | 1094.77 | 0 |
| 1730914200 | 1094.77 | -14.33 | -1.29 | 1109.09 | 1124.23 | 1093.18 | 0 |
| 1730827800 | 1109.1 | 5.58 | 0.51 | 1103.52 | 1109.14 | 1101.38 | 0 |
| 1730741400 | 1103.52 | -4.94 | -0.45 | 1108.46 | 1111.6199 | 1103.52 | 0 |
| 1730482200 | 1108.46 | 9.14 | 0.83 | 1099.32 | 1110.69 | 1099.32 | 0 |
| 1730395800 | 1099.32 | -10.39 | -0.94 | 1109.71 | 1109.71 | 1094.57 | 0 |
| 1730309400 | 1109.71 | -13.48 | -1.20 | 1123.19 | 1123.19 | 1107.28 | 0 |
| 1730223000 | 1123.19 | -5.47 | -0.48 | 1128.66 | 1133.64 | 1123.08 | 0 |
| 1730136600 | 1128.66 | 3.75 | 0.33 | 1124.92 | 1130.92 | 1121.95 | 0 |
| 1729873800 | 1124.91 | 1.29 | 0.11 | 1123.6199 | 1127.7 | 1120.32 | 0 |
| 1729787400 | 1123.6199 | 4.44 | 0.40 | 1119.18 | 1130.89 | 1119.18 | 0 |
| 1729701000 | 1119.18 | -4.1 | -0.37 | 1123.28 | 1125.84 | 1118.35 | 0 |
| 1729614600 | 1123.28 | -4.89 | -0.43 | 1128.16 | 1131.21 | 1120.03 | 0 |
| 1729528200 | 1128.17 | -11.28 | -0.99 | 1139.45 | 1139.45 | 1127.79 | 0 |
| 1729269000 | 1139.45 | 5.53 | 0.49 | 1133.91 | 1140.01 | 1132.81 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
