CDAX UCITS Capped (Q6S5)
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 | 9.27 | 0.752007787783 | 1232.7 | 1242.09 | 1204.63 | 0 | 0 | IX |
| 4 | 85.2 | 7.36533623797 | 1156.77 | 1242.09 | 1138.88 | 0 | 0 | IX |
| 12 | 126.42 | 11.3325265564 | 1115.55 | 1242.09 | 1091.37 | 0 | 0 | IX |
| 26 | 226.52 | 22.3073514206 | 1015.45 | 1242.09 | 1015.45 | 0 | 0 | IX |
| 52 | 194.34 | 18.5504424272 | 1047.63 | 1242.09 | 997.9 | 0 | 0 | IX |
| 156 | 194.34 | 18.5504424272 | 1047.63 | 1242.09 | 997.9 | 0 | 0 | IX |
| 260 | 194.34 | 18.5504424272 | 1047.63 | 1242.09 | 997.9 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 1241.48 | 18.56 | 1.52 | 1222.91 | 1242.09 | 1222.91 | 0 |
| 1738776600 | 1222.92 | 4.17 | 0.34 | 1218.74 | 1222.92 | 1212.51 | 0 |
| 1738690200 | 1218.75 | 4.02 | 0.33 | 1214.73 | 1219.08 | 1207.5 | 0 |
| 1738603800 | 1214.73 | -17.14 | -1.39 | 1231.8599 | 1231.8599 | 1204.63 | 0 |
| 1738344600 | 1231.8699 | -0.83 | -0.07 | 1232.7 | 1236.1199 | 1230.13 | 0 |
| 1738258200 | 1232.7 | 7.73 | 0.63 | 1224.96 | 1232.7 | 1224.96 | 0 |
| 1738171800 | 1224.97 | 9.73 | 0.80 | 1215.24 | 1227.09 | 1215.24 | 0 |
| 1738085400 | 1215.24 | 8.58 | 0.71 | 1206.66 | 1218.3699 | 1204.78 | 0 |
| 1737999000 | 1206.66 | -4.68 | -0.39 | 1211.34 | 1212.68 | 1196.72 | 0 |
| 1737739800 | 1211.34 | 0.29 | 0.02 | 1211.05 | 1218.4 | 1208.85 | 0 |
| 1737653400 | 1211.05 | 17.88 | 1.50 | 1202.98 | 1211.73 | 1202.98 | 0 |
| 1737567000 | 1193.17 | 0 | 0.00 | 1193.17 | 1193.17 | 1193.17 | 0 |
| 1737480600 | 1193.17 | 2.51 | 0.21 | 1190.66 | 1193.33 | 1186.88 | 0 |
| 1737394200 | 1190.66 | 4.96 | 0.42 | 1185.69 | 1194.19 | 1183.59 | 0 |
| 1737135000 | 1185.7 | 13.4 | 1.14 | 1172.31 | 1187.08 | 1172.31 | 0 |
| 1737048600 | 1172.3 | 2.28 | 0.19 | 1170.02 | 1175.71 | 1167.99 | 0 |
| 1736962200 | 1170.02 | 18.8 | 1.63 | 1151.21 | 1172.6 | 1151.21 | 0 |
| 1736875800 | 1151.22 | 7.07 | 0.62 | 1144.15 | 1156.56 | 1144.15 | 0 |
| 1736789400 | 1144.15 | -4.95 | -0.43 | 1149.1099 | 1149.1099 | 1138.88 | 0 |
| 1736530200 | 1149.1 | -7.67 | -0.66 | 1156.77 | 1160.08 | 1148.38 | 0 |
| 1736443800 | 1156.77 | -0.19 | -0.02 | 1156.96 | 1158.1199 | 1152.02 | 0 |
| 1736357400 | 1156.96 | -3.13 | -0.27 | 1160.08 | 1165.74 | 1152.42 | 0 |
| 1736271000 | 1160.09 | 6.92 | 0.60 | 1153.17 | 1162.46 | 1149.45 | 0 |
| 1736184600 | 1153.17 | 17.54 | 1.54 | 1135.63 | 1154.33 | 1135.63 | 0 |
| 1735925400 | 1135.63 | -5.8 | -0.51 | 1141.43 | 1142.3 | 1133.53 | 0 |
| 1735839000 | 1141.43 | 3.87 | 0.34 | 1137.55 | 1143.33 | 1132.07 | 0 |
| 1735579800 | 1137.56 | -3.22 | -0.28 | 1140.79 | 1140.79 | 1135.76 | 0 |
| 1735320600 | 1140.78 | 6.63 | 0.58 | 1134.14 | 1140.79 | 1130.56 | 0 |
| 1734975000 | 1134.15 | -0.62 | -0.05 | 1134.77 | 1135.63 | 1130.7 | 0 |
| 1734715800 | 1134.77 | -3.44 | -0.30 | 1138.21 | 1138.21 | 1121.31 | 0 |
| 1734629400 | 1138.21 | -15.44 | -1.34 | 1153.66 | 1153.66 | 1137.32 | 0 |
| 1734543000 | 1153.65 | -1.38 | -0.12 | 1155.03 | 1158.75 | 1153.65 | 0 |
| 1734456600 | 1155.03 | -5.41 | -0.47 | 1160.43 | 1160.73 | 1154.85 | 0 |
| 1734370200 | 1160.44 | -5.94 | -0.51 | 1166.3699 | 1166.3699 | 1159.74 | 0 |
| 1734111000 | 1166.38 | -2.06 | -0.18 | 1168.44 | 1174.39 | 1164.89 | 0 |
| 1734024600 | 1168.44 | -1.59 | -0.14 | 1170.04 | 1173.18 | 1167.81 | 0 |
| 1733938200 | 1170.03 | 4.65 | 0.40 | 1165.38 | 1170.93 | 1163.03 | 0 |
| 1733851800 | 1165.38 | -1.58 | -0.14 | 1166.96 | 1168.45 | 1162.02 | 0 |
| 1733765400 | 1166.96 | -2.9 | -0.25 | 1169.8599 | 1175.47 | 1166.7 | 0 |
| 1733506200 | 1169.8599 | 1.85 | 0.16 | 1168.01 | 1172 | 1167.34 | 0 |
| 1733419800 | 1168.01 | 9.66 | 0.83 | 1158.35 | 1168.52 | 1158.35 | 0 |
| 1733333400 | 1158.35 | 10.61 | 0.92 | 1147.74 | 1159.91 | 1147.74 | 0 |
| 1733247000 | 1147.74 | 3.72 | 0.33 | 1144.01 | 1149.17 | 1143.57 | 0 |
| 1733160600 | 1144.02 | 13.54 | 1.20 | 1130.48 | 1144.57 | 1127.46 | 0 |
| 1732901400 | 1130.48 | 9.56 | 0.85 | 1120.92 | 1130.99 | 1117.85 | 0 |
| 1732815000 | 1120.92 | 6.61 | 0.59 | 1114.3 | 1122.73 | 1114.3 | 0 |
| 1732728600 | 1114.31 | -2.08 | -0.19 | 1116.39 | 1116.63 | 1108.2 | 0 |
| 1732642200 | 1116.39 | -7.08 | -0.63 | 1123.47 | 1123.47 | 1113.89 | 0 |
| 1732555800 | 1123.47 | 6.71 | 0.60 | 1116.75 | 1124.8599 | 1116.75 | 0 |
| 1732296600 | 1116.76 | 11.9 | 1.08 | 1104.8599 | 1116.83 | 1099.89 | 0 |
| 1732210200 | 1104.8599 | 5.04 | 0.46 | 1099.82 | 1105.23 | 1092.64 | 0 |
| 1732123800 | 1099.82 | -4.51 | -0.41 | 1104.33 | 1110.97 | 1098 | 0 |
| 1732037400 | 1104.33 | -7.43 | -0.67 | 1111.75 | 1114.3599 | 1091.3699 | 0 |
| 1731951000 | 1111.76 | -2.36 | -0.21 | 1114.13 | 1118.73 | 1107.23 | 0 |
| 1731691800 | 1114.1199 | -1.44 | -0.13 | 1115.55 | 1118.6 | 1109.08 | 0 |
| 1731605400 | 1115.56 | 15.07 | 1.37 | 1100.49 | 1116.85 | 1100.38 | 0 |
| 1731519000 | 1100.49 | -1.7 | -0.15 | 1102.19 | 1108.09 | 1092.2 | 0 |
| 1731432600 | 1102.19 | -23.36 | -2.08 | 1125.55 | 1125.55 | 1101.23 | 0 |
| 1731346200 | 1125.55 | 13.93 | 1.25 | 1111.6099 | 1131.44 | 1111.6099 | 0 |
| 1731087000 | 1111.6199 | -7.52 | -0.67 | 1119.14 | 1121 | 1107.8599 | 0 |
| 1731000600 | 1119.14 | 16.34 | 1.48 | 1102.8 | 1123.65 | 1102.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
