DAX UCITS Capped (Q6SR)
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 | -19.82 | -1.85723120748 | 1067.18 | 1080.63 | 1046.73 | 0 | 0 | IX |
| 4 | -5.55 | -0.527110579252 | 1052.91 | 1080.63 | 1037.19 | 0 | 0 | IX |
| 12 | -9.36 | -0.885759709289 | 1056.72 | 1102.46 | 1037.19 | 0 | 0 | IX |
| 26 | -14.03 | -1.32185153431 | 1061.39 | 1102.46 | 1037.19 | 0 | 0 | IX |
| 52 | -14.03 | -1.32185153431 | 1061.39 | 1102.46 | 1037.19 | 0 | 0 | IX |
| 156 | -14.03 | -1.32185153431 | 1061.39 | 1102.46 | 1037.19 | 0 | 0 | IX |
| 260 | -14.03 | -1.32185153431 | 1061.39 | 1102.46 | 1037.19 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1047.3599 | -12.27 | -1.16 | 1058.82 | 1058.8699 | 1046.73 | 0 |
| 1721320200 | 1059.63 | -2.48 | -0.23 | 1062.24 | 1069.31 | 1059.5 | 0 |
| 1721233800 | 1062.1099 | -3.04 | -0.29 | 1064.81 | 1066.42 | 1056.5 | 0 |
| 1721147400 | 1065.15 | -4.52 | -0.42 | 1069.4 | 1069.4 | 1061.24 | 0 |
| 1721061000 | 1069.67 | -9.21 | -0.85 | 1078.34 | 1078.3699 | 1069.02 | 0 |
| 1720801800 | 1078.88 | 11.7 | 1.10 | 1067.18 | 1080.63 | 1067.02 | 0 |
| 1720715400 | 1067.18 | 7.77 | 0.73 | 1059.58 | 1069.1099 | 1059.58 | 0 |
| 1720629000 | 1059.41 | 9.81 | 0.93 | 1049.64 | 1060.13 | 1049.64 | 0 |
| 1720542600 | 1049.6 | -12.95 | -1.22 | 1062.51 | 1062.6 | 1048.35 | 0 |
| 1720456200 | 1062.55 | -0.09 | -0.01 | 1062.56 | 1071.3 | 1060.58 | 0 |
| 1720197000 | 1062.64 | 0.89 | 0.08 | 1061.76 | 1072.51 | 1059.52 | 0 |
| 1720110600 | 1061.75 | 5.05 | 0.48 | 1056.79 | 1062.54 | 1056.78 | 0 |
| 1720024200 | 1056.7 | 12.19 | 1.17 | 1045.24 | 1058.08 | 1045.24 | 0 |
| 1719937800 | 1044.51 | -7.05 | -0.67 | 1051.3599 | 1051.3599 | 1037.19 | 0 |
| 1719851400 | 1051.56 | 4 | 0.38 | 1047.6199 | 1061.34 | 1047.6199 | 0 |
| 1719592200 | 1047.56 | 0.82 | 0.08 | 1046.83 | 1055.05 | 1045.59 | 0 |
| 1719505800 | 1046.74 | 1.97 | 0.19 | 1044.76 | 1049.99 | 1043.77 | 0 |
| 1719419400 | 1044.77 | -2.98 | -0.28 | 1047.69 | 1057.25 | 1038.6099 | 0 |
| 1719333000 | 1047.75 | -9.55 | -0.90 | 1056.19 | 1056.55 | 1042.68 | 0 |
| 1719246600 | 1057.3 | 10.54 | 1.01 | 1046.9 | 1058.8599 | 1046.9 | 0 |
| 1718987400 | 1046.76 | -6.13 | -0.58 | 1052.91 | 1053.1099 | 1042.8699 | 0 |
| 1718901000 | 1052.89 | 10.26 | 0.98 | 1042.68 | 1052.89 | 1042.67 | 0 |
| 1718814600 | 1042.63 | -4.6 | -0.44 | 1047.19 | 1047.91 | 1042.24 | 0 |
| 1718728200 | 1047.23 | 3.53 | 0.34 | 1044.06 | 1052.04 | 1044.06 | 0 |
| 1718641800 | 1043.7 | 2.98 | 0.29 | 1041.1099 | 1048.44 | 1037.8 | 0 |
| 1718382600 | 1040.72 | -14.66 | -1.39 | 1055.51 | 1057.45 | 1037.32 | 0 |
| 1718296200 | 1055.38 | -20.51 | -1.91 | 1075.97 | 1075.97 | 1054.48 | 0 |
| 1718209800 | 1075.89 | 12.73 | 1.20 | 1062.69 | 1077.34 | 1062.69 | 0 |
| 1718123400 | 1063.16 | -6.97 | -0.65 | 1070.33 | 1073.07 | 1058.09 | 0 |
| 1718037000 | 1070.13 | -4.03 | -0.38 | 1066.63 | 1070.13 | 1064.68 | 0 |
| 1717777800 | 1074.16 | -5.33 | -0.49 | 1079.25 | 1079.25 | 1066.51 | 0 |
| 1717691400 | 1079.49 | 2.96 | 0.27 | 1076.57 | 1086.68 | 1076.57 | 0 |
| 1717605000 | 1076.53 | 8.6 | 0.81 | 1067.96 | 1079.92 | 1067.96 | 0 |
| 1717518600 | 1067.93 | -11.48 | -1.06 | 1079.42 | 1079.42 | 1065.28 | 0 |
| 1717432200 | 1079.41 | 5.64 | 0.53 | 1074.13 | 1084.57 | 1074.13 | 0 |
| 1717173000 | 1073.77 | 1.14 | 0.11 | 1072.52 | 1075.92 | 1069.51 | 0 |
| 1717086600 | 1072.63 | 2.45 | 0.23 | 1067.95 | 1074.3 | 1065.69 | 0 |
| 1717000200 | 1070.18 | -12.48 | -1.15 | 1082.64 | 1082.64 | 1068.2 | 0 |
| 1716913800 | 1082.66 | -4.48 | -0.41 | 1087.2 | 1091.45 | 1080.09 | 0 |
| 1716827400 | 1087.14 | 4.8 | 0.44 | 1082.96 | 1087.17 | 1081.78 | 0 |
| 1716568200 | 1082.34 | 0.48 | 0.04 | 1081.38 | 1083.17 | 1071.51 | 0 |
| 1716481800 | 1081.8599 | -0.69 | -0.06 | 1082.67 | 1086.13 | 1079.13 | 0 |
| 1716395400 | 1082.55 | -2.63 | -0.24 | 1085.39 | 1085.39 | 1079.91 | 0 |
| 1716309000 | 1085.18 | -3.31 | -0.30 | 1088.46 | 1088.46 | 1080.1199 | 0 |
| 1716222600 | 1088.49 | 2.86 | 0.26 | 1085.96 | 1090.83 | 1085.96 | 0 |
| 1715963400 | 1085.63 | -4.39 | -0.40 | 1086.57 | 1086.8 | 1082.21 | 0 |
| 1715877000 | 1090.02 | -10.87 | -0.99 | 1097.29 | 1097.8699 | 1088.71 | 0 |
| 1715790600 | 1100.89 | 8.32 | 0.76 | 1091.89 | 1102.46 | 1091.89 | 0 |
| 1715704200 | 1092.57 | -0.22 | -0.02 | 1092.54 | 1093.6 | 1087.3 | 0 |
| 1715617800 | 1092.79 | -1.99 | -0.18 | 1094.81 | 1096.47 | 1090.6099 | 0 |
| 1715358600 | 1094.78 | 5.4 | 0.50 | 1089.4 | 1098.9 | 1089.4 | 0 |
| 1715272200 | 1089.38 | 2.75 | 0.25 | 1078.45 | 1090.16 | 1077.77 | 0 |
| 1715185800 | 1086.63 | 2.82 | 0.26 | 1083.83 | 1089.2 | 1082.44 | 0 |
| 1715099400 | 1083.81 | 15.16 | 1.42 | 1068.29 | 1084.49 | 1068.29 | 0 |
| 1715013000 | 1068.65 | 7.86 | 0.74 | 1058.42 | 1070.23 | 1058.42 | 0 |
| 1714753800 | 1060.79 | 5.98 | 0.57 | 1055.06 | 1067.58 | 1055.06 | 0 |
| 1714667400 | 1054.81 | -2.15 | -0.20 | 1056.8699 | 1059.79 | 1053.67 | 0 |
| 1714494600 | 1056.96 | -10.99 | -1.03 | 1068.06 | 1070.29 | 1056.17 | 0 |
| 1714408200 | 1067.95 | -2.33 | -0.22 | 1069.76 | 1074.38 | 1066.98 | 0 |
| 1714149000 | 1070.28 | 9.29 | 0.88 | 1056.72 | 1072.53 | 1056.72 | 0 |
| 1714062600 | 1060.99 | -8.2 | -0.77 | 1069.16 | 1069.93 | 1054 | 0 |
| 1713976200 | 1069.19 | -3.12 | -0.29 | 1072.49 | 1077.28 | 1067.49 | 0 |
| 1713889800 | 1072.31 | 13.86 | 1.31 | 1058.19 | 1072.78 | 1058.19 | 0 |
| 1713803400 | 1058.45 | 7.4 | 0.70 | 1051.1 | 1060.09 | 1051.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
