DAX 10 Capped (Q6SK)
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 | 80.25 | 1.06685065686 | 7522.14 | 7606.75 | 7512.58 | 0 | 0 | IX |
| 4 | -72.91 | -0.949930295884 | 7675.3 | 7796.01 | 7462.66 | 0 | 0 | IX |
| 12 | 251.69 | 3.42402764363 | 7350.7 | 7796.01 | 7158.87 | 0 | 0 | IX |
| 26 | 599.1 | 8.5545507897 | 7003.29 | 7796.01 | 6514.24 | 0 | 0 | IX |
| 52 | 528.55 | 7.47189645228 | 7073.84 | 7796.01 | 6514.24 | 0 | 0 | IX |
| 156 | 528.55 | 7.47189645228 | 7073.84 | 7796.01 | 6514.24 | 0 | 0 | IX |
| 260 | 528.55 | 7.47189645228 | 7073.84 | 7796.01 | 6514.24 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 7560.04 | -23.99 | -0.32 | 7550.4 | 7584.65 | 7546.65 | 0 |
| 1735320600 | 7584.03 | 48.72 | 0.65 | 7522.14 | 7584.03 | 7512.58 | 0 |
| 1734975000 | 7535.31 | -13.73 | -0.18 | 7535.26 | 7554.06 | 7518.9 | 0 |
| 1734715800 | 7549.04 | -33.81 | -0.45 | 7527.05 | 7561.71 | 7462.66 | 0 |
| 1734629400 | 7582.85 | -103.53 | -1.35 | 7605.61 | 7638.32 | 7578.43 | 0 |
| 1734543000 | 7686.38 | -4.17 | -0.05 | 7699.25 | 7719.95 | 7686.38 | 0 |
| 1734456600 | 7690.55 | -23.92 | -0.31 | 7707.12 | 7731.04 | 7688.05 | 0 |
| 1734370200 | 7714.47 | -36.44 | -0.47 | 7737.67 | 7745.5 | 7711.66 | 0 |
| 1734111000 | 7750.91 | -7.28 | -0.09 | 7765.56 | 7796.01 | 7737.62 | 0 |
| 1734024600 | 7758.19 | 4.87 | 0.06 | 7770.29 | 7773.64 | 7748.19 | 0 |
| 1733938200 | 7753.32 | 31.38 | 0.41 | 7709.13 | 7760.33 | 7709.13 | 0 |
| 1733851800 | 7721.94 | -5.86 | -0.08 | 7702.7 | 7744.45 | 7702.35 | 0 |
| 1733765400 | 7727.8 | -12.49 | -0.16 | 7774.9 | 7774.9 | 7719.85 | 0 |
| 1733506200 | 7740.29 | 9.08 | 0.12 | 7740.52 | 7759.3 | 7723.49 | 0 |
| 1733419800 | 7731.21 | 51.99 | 0.68 | 7675.3 | 7736.46 | 7675.13 | 0 |
| 1733333400 | 7679.22 | 68.85 | 0.90 | 7641.65 | 7690.32 | 7635.39 | 0 |
| 1733247000 | 7610.37 | 29.65 | 0.39 | 7586.93 | 7621.27 | 7579.51 | 0 |
| 1733160600 | 7580.72 | 111.41 | 1.49 | 7454.79 | 7584.94 | 7448.28 | 0 |
| 1732901400 | 7469.31 | 73.36 | 0.99 | 7386.85 | 7474.54 | 7378.58 | 0 |
| 1732815000 | 7395.95 | 64.24 | 0.88 | 7371.98 | 7399.72 | 7365.19 | 0 |
| 1732728600 | 7331.71 | -7.47 | -0.10 | 7326.44 | 7337.94 | 7285.63 | 0 |
| 1732642200 | 7339.18 | -43.56 | -0.59 | 7343.26 | 7374.08 | 7317.22 | 0 |
| 1732555800 | 7382.74 | 38.43 | 0.52 | 7397.45 | 7399.84 | 7348.4 | 0 |
| 1732296600 | 7344.31 | 68.86 | 0.95 | 7309.21 | 7348.18 | 7232.95 | 0 |
| 1732210200 | 7275.45 | 48.63 | 0.67 | 7245.45 | 7278.59 | 7184.13 | 0 |
| 1732123800 | 7226.82 | -23.92 | -0.33 | 7284.91 | 7300.58 | 7211.47 | 0 |
| 1732037400 | 7250.74 | -54.85 | -0.75 | 7301.55 | 7314.64 | 7158.87 | 0 |
| 1731951000 | 7305.59 | -11.47 | -0.16 | 7332.3 | 7343.24 | 7269.17 | 0 |
| 1731691800 | 7317.06 | -13.56 | -0.18 | 7284.45 | 7345.51 | 7279.63 | 0 |
| 1731605400 | 7330.62 | 102.07 | 1.41 | 7259.94 | 7351.08 | 7255.71 | 0 |
| 1731519000 | 7228.55 | -10.36 | -0.14 | 7241.39 | 7277.71 | 7168.3 | 0 |
| 1731432600 | 7238.91 | -165.35 | -2.23 | 7331.23 | 7359.94 | 7232.74 | 0 |
| 1731346200 | 7404.26 | 93.88 | 1.28 | 7377.55 | 7440.05 | 7376.16 | 0 |
| 1731087000 | 7310.38 | -61.15 | -0.83 | 7386.68 | 7386.68 | 7285.1 | 0 |
| 1731000600 | 7371.53 | 114.76 | 1.58 | 7299.14 | 7402.33 | 7295.42 | 0 |
| 1730914200 | 7256.77 | -82.12 | -1.12 | 7375.83 | 7456.36 | 7241.98 | 0 |
| 1730827800 | 7338.89 | 39.99 | 0.55 | 7306.56 | 7341.1 | 7281.69 | 0 |
| 1730741400 | 7298.9 | -37.17 | -0.51 | 7329.54 | 7352.19 | 7298.86 | 0 |
| 1730482200 | 7336.07 | 67.7 | 0.93 | 7273.04 | 7352.91 | 7269.96 | 0 |
| 1730395800 | 7268.37 | -62.81 | -0.86 | 7271.41 | 7306.54 | 7240.82 | 0 |
| 1730309400 | 7331.18 | -79.99 | -1.08 | 7381.71 | 7388.86 | 7306.29 | 0 |
| 1730223000 | 7411.17 | -24.38 | -0.33 | 7475.73 | 7478.98 | 7406.09 | 0 |
| 1730136600 | 7435.55 | 24.08 | 0.32 | 7437.49 | 7451.65 | 7384.05 | 0 |
| 1729873800 | 7411.47 | 4.15 | 0.06 | 7394.07 | 7432.09 | 7382.21 | 0 |
| 1729787400 | 7407.32 | 25.61 | 0.35 | 7396.69 | 7453.19 | 7396.69 | 0 |
| 1729701000 | 7381.71 | -25.02 | -0.34 | 7398.43 | 7418.91 | 7368.34 | 0 |
| 1729614600 | 7406.73 | -25.29 | -0.34 | 7436.02 | 7459.38 | 7380.4 | 0 |
| 1729528200 | 7432.02 | -74.97 | -1.00 | 7487.39 | 7499.7 | 7428.19 | 0 |
| 1729269000 | 7506.99 | 27.31 | 0.37 | 7465.4 | 7512.82 | 7463.99 | 0 |
| 1729182600 | 7479.68 | 58.93 | 0.79 | 7448.76 | 7514.83 | 7445.63 | 0 |
| 1729096200 | 7420.75 | -23.37 | -0.31 | 7431.81 | 7450.89 | 7406.33 | 0 |
| 1729009800 | 7444.12 | -5.29 | -0.07 | 7474.77 | 7494.26 | 7433.35 | 0 |
| 1728923400 | 7449.41 | 48.23 | 0.65 | 7414.53 | 7452.89 | 7406.56 | 0 |
| 1728664200 | 7401.18 | 60.58 | 0.83 | 7339.16 | 7402.5 | 7327.75 | 0 |
| 1728577800 | 7340.6 | -14.05 | -0.19 | 7350.7 | 7370.01 | 7317.35 | 0 |
| 1728491400 | 7354.65 | 70.28 | 0.96 | 7283.43 | 7356.13 | 7260.97 | 0 |
| 1728405000 | 7284.37 | -25.04 | -0.34 | 7240.95 | 7297.55 | 7229.29 | 0 |
| 1728318600 | 7309.41 | -5.97 | -0.08 | 7326.83 | 7327.42 | 7273.51 | 0 |
| 1728059400 | 7315.38 | 42.89 | 0.59 | 7256.62 | 7333.87 | 7250.44 | 0 |
| 1727973000 | 7272.49 | -54.25 | -0.74 | 7299.26 | 7308.47 | 7252.91 | 0 |
| 1727886600 | 7326.74 | -18.42 | -0.25 | 7348.09 | 7360.64 | 7289.22 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
