MDAX 10 Capped (Q6S6)
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 | 377.33 | 3.05710820395 | 12342.71 | 12789.15 | 12342.71 | 0 | 0 | IX |
| 4 | 105.63 | 0.837375667986 | 12614.41 | 12789.15 | 12270.73 | 0 | 0 | IX |
| 12 | -696.74 | -5.19304930095 | 13416.78 | 13457.16 | 12270.73 | 0 | 0 | IX |
| 26 | 262.9 | 2.11043626386 | 12457.14 | 13490.79 | 11527.43 | 0 | 0 | IX |
| 52 | -362.63 | -2.77183480131 | 13082.67 | 13697.1 | 11527.43 | 0 | 0 | IX |
| 156 | -362.63 | -2.77183480131 | 13082.67 | 13697.1 | 11527.43 | 0 | 0 | IX |
| 260 | -362.63 | -2.77183480131 | 13082.67 | 13697.1 | 11527.43 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 12767.7 | 82.12 | 0.65 | 12694.48 | 12789.15 | 12633.27 | 0 |
| 1737135000 | 12685.58 | 158.77 | 1.27 | 12562.22 | 12690.31 | 12562.1 | 0 |
| 1737048600 | 12526.81 | -26.13 | -0.21 | 12600.28 | 12642.57 | 12463.22 | 0 |
| 1736962200 | 12552.94 | 194.99 | 1.58 | 12391.85 | 12582.29 | 12391.85 | 0 |
| 1736875800 | 12357.95 | 61.57 | 0.50 | 12342.71 | 12499.67 | 12342.71 | 0 |
| 1736789400 | 12296.38 | -161.61 | -1.30 | 12426.95 | 12430.82 | 12270.73 | 0 |
| 1736530200 | 12457.99 | -103.14 | -0.82 | 12560.14 | 12578.44 | 12433.87 | 0 |
| 1736443800 | 12561.13 | 3.15 | 0.03 | 12534.34 | 12600.99 | 12527.29 | 0 |
| 1736357400 | 12557.98 | -115.54 | -0.91 | 12676.56 | 12722.43 | 12516.79 | 0 |
| 1736271000 | 12673.52 | 54.2 | 0.43 | 12638.18 | 12726.07 | 12615.17 | 0 |
| 1736184600 | 12619.32 | 97.9 | 0.78 | 12552.21 | 12697.9 | 12544.73 | 0 |
| 1735925400 | 12521.42 | -107.26 | -0.85 | 12627.57 | 12643.14 | 12512.35 | 0 |
| 1735839000 | 12628.68 | 63.73 | 0.51 | 12575.29 | 12650.23 | 12558.95 | 0 |
| 1735579800 | 12564.95 | -57 | -0.45 | 12579.76 | 12597.64 | 12534.57 | 0 |
| 1735320600 | 12621.95 | -0.05 | -0.00 | 12614.41 | 12660.55 | 12542.12 | 0 |
| 1734975000 | 12622 | 76.34 | 0.61 | 12535.08 | 12622 | 12486.57 | 0 |
| 1734715800 | 12545.66 | 59.62 | 0.48 | 12413.17 | 12558.37 | 12325.92 | 0 |
| 1734629400 | 12486.04 | -205.82 | -1.62 | 12560.26 | 12594.85 | 12468.34 | 0 |
| 1734543000 | 12691.86 | -45.36 | -0.36 | 12751.39 | 12758.36 | 12691.86 | 0 |
| 1734456600 | 12737.22 | -120.89 | -0.94 | 12816.35 | 12837.98 | 12736.18 | 0 |
| 1734370200 | 12858.11 | -167.74 | -1.29 | 13002.09 | 13013.79 | 12818.7 | 0 |
| 1734111000 | 13025.85 | -140.09 | -1.06 | 13156.52 | 13190.35 | 13025.18 | 0 |
| 1734024600 | 13165.94 | -56.98 | -0.43 | 13243.31 | 13277.09 | 13150.66 | 0 |
| 1733938200 | 13222.92 | 36.17 | 0.27 | 13177.18 | 13252.38 | 13114.18 | 0 |
| 1733851800 | 13186.75 | -119.92 | -0.90 | 13249.15 | 13256.48 | 13171.23 | 0 |
| 1733765400 | 13306.67 | -103.73 | -0.77 | 13443.99 | 13457.16 | 13285.47 | 0 |
| 1733506200 | 13410.4 | 87.43 | 0.66 | 13327.87 | 13413.75 | 13323.8 | 0 |
| 1733419800 | 13322.97 | 152.83 | 1.16 | 13171.47 | 13336.12 | 13168.32 | 0 |
| 1733333400 | 13170.14 | 182.17 | 1.40 | 13019.76 | 13171.37 | 13019.76 | 0 |
| 1733247000 | 12987.97 | 72.48 | 0.56 | 12924.16 | 13002.15 | 12921.21 | 0 |
| 1733160600 | 12915.49 | -8.61 | -0.07 | 12921.48 | 12927.9 | 12823.16 | 0 |
| 1732901400 | 12924.1 | 46.48 | 0.36 | 12874.75 | 12924.1 | 12838.53 | 0 |
| 1732815000 | 12877.62 | 19.11 | 0.15 | 12885.2 | 12953.78 | 12877.07 | 0 |
| 1732728600 | 12858.51 | -11.72 | -0.09 | 12863.08 | 12918.24 | 12817.89 | 0 |
| 1732642200 | 12870.23 | -127.03 | -0.98 | 12939.31 | 12965.21 | 12855.63 | 0 |
| 1732555800 | 12997.26 | 142.04 | 1.10 | 12915.86 | 13013.01 | 12880.9 | 0 |
| 1732296600 | 12855.22 | 153.17 | 1.21 | 12742.94 | 12875.01 | 12689.71 | 0 |
| 1732210200 | 12702.05 | -65.95 | -0.52 | 12768.04 | 12785.74 | 12629.37 | 0 |
| 1732123800 | 12768 | -47.24 | -0.37 | 12880.12 | 12919 | 12765.7 | 0 |
| 1732037400 | 12815.24 | -47.34 | -0.37 | 12874.38 | 12942 | 12686.73 | 0 |
| 1731951000 | 12862.58 | -106 | -0.82 | 12978.89 | 13026.61 | 12828.73 | 0 |
| 1731691800 | 12968.58 | -31.1 | -0.24 | 12950.54 | 13060.37 | 12922 | 0 |
| 1731605400 | 12999.68 | 115.26 | 0.89 | 12888.77 | 13000.18 | 12841.78 | 0 |
| 1731519000 | 12884.42 | -103.58 | -0.80 | 12969.26 | 13011.23 | 12833.06 | 0 |
| 1731432600 | 12988 | -268.39 | -2.02 | 13182.8 | 13182.8 | 12976.49 | 0 |
| 1731346200 | 13256.39 | 199.53 | 1.53 | 13131.17 | 13337.91 | 13131.17 | 0 |
| 1731087000 | 13056.86 | 30.18 | 0.23 | 13055.46 | 13098 | 12985.67 | 0 |
| 1731000600 | 13026.68 | 93.97 | 0.73 | 12952.87 | 13119.73 | 12945.83 | 0 |
| 1730914200 | 12932.71 | -112.3 | -0.86 | 13068.24 | 13214.86 | 12913.98 | 0 |
| 1730827800 | 13045.01 | 73.03 | 0.56 | 12966.27 | 13065.63 | 12961.46 | 0 |
| 1730741400 | 12971.98 | -47.15 | -0.36 | 13006.38 | 13091.59 | 12968.15 | 0 |
| 1730482200 | 13019.13 | 91.91 | 0.71 | 12941.55 | 13057.5 | 12931.77 | 0 |
| 1730395800 | 12927.22 | -149.28 | -1.14 | 13008.62 | 13034.29 | 12883.13 | 0 |
| 1730309400 | 13076.5 | -211.18 | -1.59 | 13248.68 | 13283.69 | 13076.5 | 0 |
| 1730223000 | 13287.68 | -135.55 | -1.01 | 13416.78 | 13440.11 | 13257.52 | 0 |
| 1730136600 | 13423.23 | 38.01 | 0.28 | 13435.51 | 13481.53 | 13379.8 | 0 |
| 1729873800 | 13385.22 | 57.65 | 0.43 | 13321.61 | 13404.38 | 13305.86 | 0 |
| 1729787400 | 13327.57 | 58.98 | 0.44 | 13276.04 | 13410.57 | 13273.3 | 0 |
| 1729701000 | 13268.59 | -31.94 | -0.24 | 13294.97 | 13377.58 | 13267.75 | 0 |
| 1729614600 | 13300.53 | -32.25 | -0.24 | 13325.56 | 13340 | 13221.72 | 0 |
| 1729528200 | 13332.78 | -90.14 | -0.67 | 13417.09 | 13490.79 | 13319.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
