DAX 10 Capped (Q6SM)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -361.02 | -1.86332037683 | 19375.09 | 19483.18 | 18862.76 | 0 | 0 | IX |
| 4 | -72.76 | -0.381205260381 | 19086.83 | 19576.58 | 18832.73 | 0 | 0 | IX |
| 12 | 1312.22 | 7.41289752201 | 17701.85 | 19576.58 | 17586.35 | 0 | 0 | IX |
| 26 | 998.55 | 5.54272094283 | 18015.52 | 19576.58 | 16969.97 | 0 | 0 | IX |
| 52 | 1077.78 | 6.00893495812 | 17936.29 | 19576.58 | 16969.97 | 0 | 0 | IX |
| 156 | 1077.78 | 6.00893495812 | 17936.29 | 19576.58 | 16969.97 | 0 | 0 | IX |
| 260 | 1077.78 | 6.00893495812 | 17936.29 | 19576.58 | 16969.97 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 19110.89 | 176.35 | 0.93 | 18946.7 | 19154.77 | 18938.67 | 0 |
| 1730395800 | 18934.54 | -163.61 | -0.86 | 18942.45 | 19033.98 | 18862.76 | 0 |
| 1730309400 | 19098.15 | -208.38 | -1.08 | 19229.78 | 19248.41 | 19033.31 | 0 |
| 1730223000 | 19306.53 | -63.51 | -0.33 | 19474.73 | 19483.18 | 19293.31 | 0 |
| 1730136600 | 19370.04 | 62.71 | 0.32 | 19375.09 | 19412 | 19235.9 | 0 |
| 1729873800 | 19307.33 | 10.82 | 0.06 | 19261.98 | 19361.03 | 19231.08 | 0 |
| 1729787400 | 19296.51 | 66.72 | 0.35 | 19268.8 | 19416.01 | 19268.8 | 0 |
| 1729701000 | 19229.79 | -65.19 | -0.34 | 19273.35 | 19326.71 | 19194.97 | 0 |
| 1729614600 | 19294.98 | -65.88 | -0.34 | 19371.26 | 19432.12 | 19226.37 | 0 |
| 1729528200 | 19360.86 | -195.3 | -1.00 | 19505.09 | 19537.16 | 19350.88 | 0 |
| 1729269000 | 19556.16 | 71.15 | 0.37 | 19447.82 | 19571.34 | 19444.12 | 0 |
| 1729182600 | 19485.01 | 153.51 | 0.79 | 19404.45 | 19576.58 | 19396.29 | 0 |
| 1729096200 | 19331.5 | -60.87 | -0.31 | 19360.29 | 19410.02 | 19293.92 | 0 |
| 1729009800 | 19392.37 | -13.77 | -0.07 | 19472.2 | 19523 | 19364.31 | 0 |
| 1728923400 | 19406.14 | 125.64 | 0.65 | 19315.3 | 19415.21 | 19294.53 | 0 |
| 1728664200 | 19280.5 | 157.8 | 0.83 | 19118.94 | 19283.96 | 19089.22 | 0 |
| 1728577800 | 19122.7 | -36.59 | -0.19 | 19149.01 | 19199.32 | 19062.12 | 0 |
| 1728491400 | 19159.29 | 183.08 | 0.96 | 18973.76 | 19163.16 | 18915.25 | 0 |
| 1728405000 | 18976.21 | -65.24 | -0.34 | 18863.1 | 19010.56 | 18832.73 | 0 |
| 1728318600 | 19041.45 | -15.56 | -0.08 | 19086.83 | 19088.36 | 18947.92 | 0 |
| 1728059400 | 19057.01 | 111.74 | 0.59 | 18903.93 | 19105.17 | 18887.83 | 0 |
| 1727973000 | 18945.27 | -141.31 | -0.74 | 19014.99 | 19039 | 18894.26 | 0 |
| 1727886600 | 19086.58 | -47.99 | -0.25 | 19142.19 | 19174.9 | 18988.84 | 0 |
| 1727800200 | 19134.57 | -117.27 | -0.61 | 19327.5 | 19360.21 | 19063.95 | 0 |
| 1727713800 | 19251.84 | -149.62 | -0.77 | 19341.76 | 19376.78 | 19234.16 | 0 |
| 1727454600 | 19401.46 | 241.4 | 1.26 | 19185.05 | 19422.64 | 19168.44 | 0 |
| 1727368200 | 19160.06 | 322.37 | 1.71 | 19017.1 | 19172.25 | 19003.69 | 0 |
| 1727281800 | 18837.69 | -54.85 | -0.29 | 18774.17 | 18885.35 | 18771.02 | 0 |
| 1727195400 | 18892.54 | 157.9 | 0.84 | 18876.19 | 18924.68 | 18798.73 | 0 |
| 1727109000 | 18734.64 | 120.81 | 0.65 | 18656.47 | 18744.15 | 18570.53 | 0 |
| 1726849800 | 18613.83 | -287.32 | -1.52 | 18791.62 | 18796.66 | 18606.91 | 0 |
| 1726763400 | 18901.15 | 273.87 | 1.47 | 18791.77 | 18951.26 | 18722.21 | 0 |
| 1726677000 | 18627.28 | -10.3 | -0.06 | 18643.54 | 18673.54 | 18614.42 | 0 |
| 1726590600 | 18637.58 | 94.28 | 0.51 | 18599.02 | 18719.78 | 18585.51 | 0 |
| 1726504200 | 18543.3 | -66.82 | -0.36 | 18533.19 | 18576.66 | 18506.66 | 0 |
| 1726245000 | 18610.12 | 182.61 | 0.99 | 18456.09 | 18636.01 | 18452.56 | 0 |
| 1726158600 | 18427.51 | 174.77 | 0.96 | 18446.56 | 18508.37 | 18293.73 | 0 |
| 1726072200 | 18252.74 | 58.84 | 0.32 | 18274.18 | 18357 | 18133.72 | 0 |
| 1725985800 | 18193.9 | -185.45 | -1.01 | 18343.27 | 18422.52 | 18160.33 | 0 |
| 1725899400 | 18379.35 | 139.42 | 0.76 | 18313.52 | 18420.94 | 18288.01 | 0 |
| 1725640200 | 18239.93 | -283.02 | -1.53 | 18478.76 | 18545.45 | 18213.54 | 0 |
| 1725553800 | 18522.95 | -6.13 | -0.03 | 18475.85 | 18620.46 | 18473.16 | 0 |
| 1725467400 | 18529.08 | -141.2 | -0.76 | 18465.91 | 18587.81 | 18465.91 | 0 |
| 1725381000 | 18670.28 | -184.11 | -0.98 | 18902.55 | 18914.87 | 18651.18 | 0 |
| 1725294600 | 18854.39 | 15.25 | 0.08 | 18843.51 | 18865.14 | 18707.44 | 0 |
| 1725035400 | 18839.14 | 0.01 | 0.00 | 18823.96 | 18902.64 | 18819.69 | 0 |
| 1724949000 | 18839.13 | 118.58 | 0.63 | 18730.25 | 18866.13 | 18721.71 | 0 |
| 1724862600 | 18720.55 | 105.09 | 0.56 | 18674.38 | 18792.1 | 18662.39 | 0 |
| 1724776200 | 18615.46 | 63.07 | 0.34 | 18574.45 | 18664.48 | 18561.61 | 0 |
| 1724689800 | 18552.39 | -10.54 | -0.06 | 18521.87 | 18573.77 | 18486.84 | 0 |
| 1724430600 | 18562.93 | 149.77 | 0.81 | 18461.01 | 18594.65 | 18447.43 | 0 |
| 1724344200 | 18413.16 | 46.26 | 0.25 | 18380.53 | 18468.81 | 18379.84 | 0 |
| 1724257800 | 18366.9 | 92.66 | 0.51 | 18271.78 | 18392.22 | 18266.23 | 0 |
| 1724171400 | 18274.24 | -60.95 | -0.33 | 18382.88 | 18404.81 | 18266.36 | 0 |
| 1724085000 | 18335.19 | 101.6 | 0.56 | 18229.02 | 18371.61 | 18202.39 | 0 |
| 1723825800 | 18233.59 | 141.66 | 0.78 | 18146.39 | 18254.45 | 18137.56 | 0 |
| 1723739400 | 18091.93 | 292.9 | 1.65 | 17887.56 | 18106.9 | 17822.4 | 0 |
| 1723653000 | 17799.03 | 74.55 | 0.42 | 17795.65 | 17833.87 | 17742.74 | 0 |
| 1723566600 | 17724.48 | 78.85 | 0.45 | 17716.16 | 17731.85 | 17586.35 | 0 |
| 1723480200 | 17645.63 | 6.55 | 0.04 | 17701.85 | 17748.16 | 17600.2 | 0 |
| 1723221000 | 17639.08 | 37.38 | 0.21 | 17593.76 | 17709.17 | 17535.72 | 0 |
| 1723134600 | 17601.7 | 66.24 | 0.38 | 17446.05 | 17620.97 | 17370.37 | 0 |
| 1723048200 | 17535.46 | 260.63 | 1.51 | 17360.37 | 17587.72 | 17306.92 | 0 |
| 1722961800 | 17274.83 | -2.6 | -0.02 | 17360.21 | 17439.87 | 17151.96 | 0 |
| 1722875400 | 17277.43 | -314.03 | -1.79 | 17449.71 | 17449.71 | 16969.97 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
