DAX UCITS Capped (Q6ST)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -27.53 | -2.02003155153 | 1362.85 | 1376.38 | 1328.32 | 0 | 0 | IX |
| 4 | 37.92 | 2.92276861415 | 1297.4 | 1376.38 | 1295.81 | 0 | 0 | IX |
| 12 | 174.56 | 15.0384231021 | 1160.76 | 1376.38 | 1154.56 | 0 | 0 | IX |
| 26 | 222.73 | 20.0190546383 | 1112.59 | 1376.38 | 1100.37 | 0 | 0 | IX |
| 52 | 254.55 | 23.5526522757 | 1080.77 | 1376.38 | 1009.18 | 0 | 0 | IX |
| 156 | 271.22 | 25.4882059957 | 1064.1 | 1376.38 | 1009.18 | 0 | 0 | IX |
| 260 | 271.22 | 25.4882059957 | 1064.1 | 1376.38 | 1009.18 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 1334.74 | -3.09 | -0.23 | 1348.8599 | 1351.54 | 1332.99 | 0 |
| 1742578200 | 1337.83 | -7.16 | -0.53 | 1340.54 | 1342.08 | 1328.32 | 0 |
| 1742491800 | 1344.99 | -19.9 | -1.46 | 1363.8699 | 1364.98 | 1334.48 | 0 |
| 1742405400 | 1364.89 | -6.69 | -0.49 | 1365.77 | 1370.69 | 1355.85 | 0 |
| 1742319000 | 1371.58 | 15.05 | 1.11 | 1362.85 | 1376.38 | 1361.67 | 0 |
| 1742232600 | 1356.53 | 8.37 | 0.62 | 1349.02 | 1357.3 | 1344.89 | 0 |
| 1741973400 | 1348.16 | 24.2 | 1.83 | 1320.42 | 1353.82 | 1317.84 | 0 |
| 1741887000 | 1323.96 | -5.36 | -0.40 | 1322.73 | 1332.92 | 1314.29 | 0 |
| 1741800600 | 1329.32 | 20.69 | 1.58 | 1320.23 | 1336.6099 | 1316.7 | 0 |
| 1741714200 | 1308.63 | -15.97 | -1.21 | 1328.44 | 1338.67 | 1303.88 | 0 |
| 1741627800 | 1324.6 | -19.43 | -1.45 | 1354.6199 | 1354.7 | 1318.55 | 0 |
| 1741368600 | 1344.03 | -23.77 | -1.74 | 1355.46 | 1357.4 | 1334.35 | 0 |
| 1741282200 | 1367.8 | 23.28 | 1.73 | 1355.38 | 1370.92 | 1346.64 | 0 |
| 1741195800 | 1344.52 | 45.62 | 3.51 | 1326.42 | 1349.71 | 1324.97 | 0 |
| 1741109400 | 1298.9 | -46.34 | -3.44 | 1328.16 | 1329.07 | 1297.48 | 0 |
| 1741023000 | 1345.24 | 33.92 | 2.59 | 1319.74 | 1354.51 | 1310.33 | 0 |
| 1740763800 | 1311.32 | 0.9 | 0.07 | 1301.45 | 1311.32 | 1297.1 | 0 |
| 1740677400 | 1310.42 | -12.85 | -0.97 | 1311.51 | 1316.96 | 1300.23 | 0 |
| 1740591000 | 1323.27 | 23.19 | 1.78 | 1310.27 | 1325.58 | 1308.9 | 0 |
| 1740504600 | 1300.08 | -0.47 | -0.04 | 1297.4 | 1309.8 | 1295.81 | 0 |
| 1740418200 | 1300.55 | 9.18 | 0.71 | 1302.41 | 1305.22 | 1289.83 | 0 |
| 1740159000 | 1291.3699 | -0.69 | -0.05 | 1293.9 | 1296.75 | 1287.44 | 0 |
| 1740072600 | 1292.06 | -7.31 | -0.56 | 1302.71 | 1307.46 | 1290.1199 | 0 |
| 1739986200 | 1299.3699 | -24.4 | -1.84 | 1324.01 | 1327.6 | 1298.08 | 0 |
| 1739899800 | 1323.77 | 3.19 | 0.24 | 1324.19 | 1325.83 | 1315.99 | 0 |
| 1739813400 | 1320.58 | 16.72 | 1.28 | 1308.97 | 1321.31 | 1306.46 | 0 |
| 1739554200 | 1303.8599 | -4.86 | -0.37 | 1303.19 | 1308.71 | 1301.46 | 0 |
| 1739467800 | 1308.72 | 28 | 2.19 | 1295.41 | 1309.1 | 1290.23 | 0 |
| 1739381400 | 1280.72 | 7.27 | 0.57 | 1276.13 | 1283.29 | 1270.43 | 0 |
| 1739295000 | 1273.45 | 4.27 | 0.34 | 1268.69 | 1274.09 | 1267.31 | 0 |
| 1739208600 | 1269.18 | 6.61 | 0.52 | 1264.95 | 1271.28 | 1262.68 | 0 |
| 1738949400 | 1262.57 | -6.83 | -0.54 | 1269.54 | 1272.99 | 1260.88 | 0 |
| 1738863000 | 1269.4 | 18.49 | 1.48 | 1258.46 | 1270.59 | 1257.03 | 0 |
| 1738776600 | 1250.91 | 3.71 | 0.30 | 1242.98 | 1250.91 | 1240.42 | 0 |
| 1738690200 | 1247.2 | 3.72 | 0.30 | 1246.3 | 1248.09 | 1235.99 | 0 |
| 1738603800 | 1243.48 | -17.43 | -1.38 | 1234.83 | 1245.31 | 1232.3699 | 0 |
| 1738344600 | 1260.91 | -0.63 | -0.05 | 1264.13 | 1265.3 | 1258.64 | 0 |
| 1738258200 | 1261.54 | 5.41 | 0.43 | 1258.05 | 1262.09 | 1256.57 | 0 |
| 1738171800 | 1256.13 | 10.26 | 0.82 | 1250.23 | 1258.26 | 1247.47 | 0 |
| 1738085400 | 1245.8699 | 9.2 | 0.74 | 1241.31 | 1249.67 | 1238.8 | 0 |
| 1737999000 | 1236.67 | -5.92 | -0.48 | 1230.91 | 1239.82 | 1226.4 | 0 |
| 1737739800 | 1242.59 | -0.73 | -0.06 | 1246.28 | 1250.18 | 1239.82 | 0 |
| 1737653400 | 1243.32 | 9.97 | 0.81 | 1235.33 | 1243.98 | 1233.8699 | 0 |
| 1737567000 | 1233.35 | 10.91 | 0.89 | 1229.45 | 1238.03 | 1229.24 | 0 |
| 1737480600 | 1222.44 | 2.85 | 0.23 | 1214.77 | 1222.67 | 1214.55 | 0 |
| 1737394200 | 1219.59 | 5.94 | 0.49 | 1213.71 | 1223.6 | 1212.22 | 0 |
| 1737135000 | 1213.65 | 14.24 | 1.19 | 1204.04 | 1215.48 | 1203.58 | 0 |
| 1737048600 | 1199.41 | 4.08 | 0.34 | 1200.89 | 1201.5 | 1194.97 | 0 |
| 1736962200 | 1195.33 | 18.04 | 1.53 | 1179.7 | 1198.48 | 1178.89 | 0 |
| 1736875800 | 1177.29 | 7.28 | 0.62 | 1178.2 | 1182.77 | 1175.44 | 0 |
| 1736789400 | 1170.01 | -4.32 | -0.37 | 1171.73 | 1173.01 | 1163.8599 | 0 |
| 1736530200 | 1174.33 | -6.73 | -0.57 | 1180.27 | 1185.63 | 1172.95 | 0 |
| 1736443800 | 1181.06 | -0.8 | -0.07 | 1178.63 | 1183.22 | 1176.64 | 0 |
| 1736357400 | 1181.8599 | -2.46 | -0.21 | 1182.32 | 1190.7 | 1176.8 | 0 |
| 1736271000 | 1184.32 | 6.53 | 0.55 | 1176.71 | 1186.92 | 1173.51 | 0 |
| 1736184600 | 1177.79 | 18.39 | 1.59 | 1164.48 | 1178.06 | 1161.1 | 0 |
| 1735925400 | 1159.4 | -5.94 | -0.51 | 1165.95 | 1166.16 | 1156.75 | 0 |
| 1735839000 | 1165.34 | 5.41 | 0.47 | 1160.76 | 1166.8 | 1154.56 | 0 |
| 1735579800 | 1159.93 | -3.21 | -0.28 | 1158.03 | 1163.3699 | 1157.56 | 0 |
| 1735320600 | 1163.14 | 7.67 | 0.66 | 1153.3 | 1163.22 | 1151.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
