DAX UCITS Capped (Q6SR)
DBI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.84 | 1.31765295024 | 1278.03 | 1332.19 | 1275.53 | 0 | 0 | IX |
| 4 | 42.51 | 3.39439138906 | 1252.36 | 1332.19 | 1246.11 | 0 | 0 | IX |
| 12 | 175.93 | 15.7229163315 | 1118.94 | 1332.19 | 1117.63 | 0 | 0 | IX |
| 26 | 222.6 | 20.7596967182 | 1072.27 | 1332.19 | 1067.2 | 0 | 0 | IX |
| 52 | 226.97 | 21.2538627212 | 1067.9 | 1332.19 | 979.12 | 0 | 0 | IX |
| 156 | 233.48 | 21.9975692253 | 1061.39 | 1332.19 | 979.12 | 0 | 0 | IX |
| 260 | 233.48 | 21.9975692253 | 1061.39 | 1332.19 | 979.12 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1294.8699 | -6.94 | -0.53 | 1297.5 | 1298.99 | 1285.67 | 0 |
| 1742491800 | 1301.81 | -19.26 | -1.46 | 1320.08 | 1321.15 | 1291.63 | 0 |
| 1742405400 | 1321.07 | -6.47 | -0.49 | 1321.92 | 1326.68 | 1312.32 | 0 |
| 1742319000 | 1327.54 | 14.56 | 1.11 | 1319.1 | 1332.19 | 1317.95 | 0 |
| 1742232600 | 1312.98 | 8.11 | 0.62 | 1305.71 | 1313.72 | 1301.71 | 0 |
| 1741973400 | 1304.8699 | 23.41 | 1.83 | 1278.03 | 1310.35 | 1275.53 | 0 |
| 1741887000 | 1281.46 | -5.18 | -0.40 | 1280.26 | 1290.13 | 1272.09 | 0 |
| 1741800600 | 1286.64 | 20.03 | 1.58 | 1277.84 | 1293.69 | 1274.43 | 0 |
| 1741714200 | 1266.6099 | -15.46 | -1.21 | 1285.79 | 1295.69 | 1262.02 | 0 |
| 1741627800 | 1282.07 | -18.81 | -1.45 | 1311.13 | 1311.2 | 1276.21 | 0 |
| 1741368600 | 1300.88 | -23.01 | -1.74 | 1311.94 | 1313.81 | 1291.51 | 0 |
| 1741282200 | 1323.89 | 22.54 | 1.73 | 1311.8599 | 1326.9 | 1303.4 | 0 |
| 1741195800 | 1301.35 | 44.16 | 3.51 | 1283.83 | 1306.3699 | 1282.43 | 0 |
| 1741109400 | 1257.19 | -44.85 | -3.44 | 1285.51 | 1286.4 | 1255.82 | 0 |
| 1741023000 | 1302.04 | 32.82 | 2.59 | 1277.3699 | 1311.02 | 1268.26 | 0 |
| 1740763800 | 1269.22 | 0.87 | 0.07 | 1259.66 | 1269.22 | 1255.45 | 0 |
| 1740677400 | 1268.35 | -12.43 | -0.97 | 1269.4 | 1274.68 | 1258.49 | 0 |
| 1740591000 | 1280.78 | 22.44 | 1.78 | 1268.2 | 1283.02 | 1266.88 | 0 |
| 1740504600 | 1258.34 | -0.46 | -0.04 | 1255.75 | 1267.75 | 1254.21 | 0 |
| 1740418200 | 1258.8 | 8.89 | 0.71 | 1260.59 | 1263.31 | 1248.41 | 0 |
| 1740159000 | 1249.91 | -1.13 | -0.09 | 1252.3599 | 1255.1099 | 1246.1099 | 0 |
| 1740072600 | 1251.04 | -7.07 | -0.56 | 1261.34 | 1265.94 | 1249.15 | 0 |
| 1739986200 | 1258.1099 | -23.89 | -1.86 | 1281.97 | 1285.44 | 1256.8599 | 0 |
| 1739899800 | 1282 | 3.08 | 0.24 | 1282.41 | 1284 | 1274.47 | 0 |
| 1739813400 | 1278.92 | 16.2 | 1.28 | 1267.67 | 1279.6199 | 1265.23 | 0 |
| 1739554200 | 1262.72 | -7.02 | -0.55 | 1262.07 | 1267.42 | 1260.4 | 0 |
| 1739467800 | 1269.74 | 27.17 | 2.19 | 1256.83 | 1270.1099 | 1251.8 | 0 |
| 1739381400 | 1242.57 | 7.06 | 0.57 | 1238.1199 | 1245.06 | 1232.59 | 0 |
| 1739295000 | 1235.51 | 4.13 | 0.34 | 1230.9 | 1236.14 | 1229.56 | 0 |
| 1739208600 | 1231.38 | 6.42 | 0.52 | 1227.27 | 1233.41 | 1225.07 | 0 |
| 1738949400 | 1224.96 | -6.63 | -0.54 | 1231.73 | 1235.07 | 1223.32 | 0 |
| 1738863000 | 1231.59 | 17.94 | 1.48 | 1220.98 | 1232.75 | 1219.58 | 0 |
| 1738776600 | 1213.65 | 3.6 | 0.30 | 1205.96 | 1213.65 | 1203.47 | 0 |
| 1738690200 | 1210.05 | 3.61 | 0.30 | 1209.18 | 1210.91 | 1199.18 | 0 |
| 1738603800 | 1206.44 | -16.91 | -1.38 | 1198.05 | 1208.22 | 1195.67 | 0 |
| 1738344600 | 1223.35 | -0.61 | -0.05 | 1226.48 | 1227.6099 | 1221.15 | 0 |
| 1738258200 | 1223.96 | 5.24 | 0.43 | 1220.57 | 1224.5 | 1219.15 | 0 |
| 1738171800 | 1218.72 | 9.96 | 0.82 | 1212.99 | 1220.78 | 1210.31 | 0 |
| 1738085400 | 1208.76 | 8.92 | 0.74 | 1204.33 | 1212.45 | 1201.9 | 0 |
| 1737999000 | 1199.84 | -5.74 | -0.48 | 1194.24 | 1202.89 | 1189.8699 | 0 |
| 1737739800 | 1205.58 | -0.71 | -0.06 | 1209.16 | 1212.95 | 1202.9 | 0 |
| 1737653400 | 1206.29 | 9.68 | 0.81 | 1198.54 | 1206.93 | 1197.1199 | 0 |
| 1737567000 | 1196.6099 | 10.58 | 0.89 | 1192.83 | 1201.15 | 1192.63 | 0 |
| 1737480600 | 1186.03 | 2.76 | 0.23 | 1178.58 | 1186.25 | 1178.3699 | 0 |
| 1737394200 | 1183.27 | 5.77 | 0.49 | 1177.56 | 1187.15 | 1176.1099 | 0 |
| 1737135000 | 1177.5 | 13.82 | 1.19 | 1168.17 | 1179.28 | 1167.73 | 0 |
| 1737048600 | 1163.68 | 3.95 | 0.34 | 1165.1199 | 1165.71 | 1159.38 | 0 |
| 1736962200 | 1159.73 | 17.51 | 1.53 | 1144.56 | 1162.78 | 1143.77 | 0 |
| 1736875800 | 1142.22 | 7.06 | 0.62 | 1143.1099 | 1147.54 | 1140.43 | 0 |
| 1736789400 | 1135.16 | -4.19 | -0.37 | 1136.83 | 1138.07 | 1129.19 | 0 |
| 1736530200 | 1139.35 | -6.54 | -0.57 | 1145.1199 | 1150.31 | 1138.01 | 0 |
| 1736443800 | 1145.89 | -0.77 | -0.07 | 1143.52 | 1147.98 | 1141.59 | 0 |
| 1736357400 | 1146.66 | -2.38 | -0.21 | 1147.1 | 1155.23 | 1141.75 | 0 |
| 1736271000 | 1149.04 | 6.33 | 0.55 | 1141.66 | 1151.57 | 1138.56 | 0 |
| 1736184600 | 1142.71 | 17.84 | 1.59 | 1129.8 | 1142.97 | 1126.52 | 0 |
| 1735925400 | 1124.8699 | -5.76 | -0.51 | 1131.22 | 1131.43 | 1122.29 | 0 |
| 1735839000 | 1130.63 | 5.25 | 0.47 | 1126.18 | 1132.05 | 1120.17 | 0 |
| 1735579800 | 1125.38 | -3.11 | -0.28 | 1123.53 | 1128.72 | 1123.08 | 0 |
| 1735320600 | 1128.49 | 7.44 | 0.66 | 1118.94 | 1128.57 | 1117.63 | 0 |
| 1734975000 | 1121.05 | -2.02 | -0.18 | 1120.94 | 1123.72 | 1118.57 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
