DAX UCITS Capped (Q6SV)
DBI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22.31 | 1.9332085543 | 1154.04 | 1180.11 | 1152.53 | 0 | 0 | IX |
| 4 | 95.06 | 8.79135107141 | 1081.29 | 1180.11 | 1066.19 | 0 | 0 | IX |
| 12 | 83.39 | 7.62973942322 | 1092.96 | 1180.11 | 1037.84 | 0 | 0 | IX |
| 26 | 105.59 | 9.86122006799 | 1070.76 | 1180.11 | 994.74 | 0 | 0 | IX |
| 52 | 127.84 | 12.1925398899 | 1048.51 | 1180.11 | 994.74 | 0 | 0 | IX |
| 156 | 127.84 | 12.1925398899 | 1048.51 | 1180.11 | 994.74 | 0 | 0 | IX |
| 260 | 127.84 | 12.1925398899 | 1048.51 | 1180.11 | 994.74 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 1167.24 | 0.34 | 0.03 | 1164.03 | 1171.27 | 1160.99 | 0 |
| 1737999000 | 1166.9 | -7.71 | -0.66 | 1157.54 | 1170.01 | 1154.9 | 0 |
| 1737739800 | 1174.6099 | 12.77 | 1.10 | 1171.77 | 1180.1099 | 1169.51 | 0 |
| 1737653400 | 1161.84 | 6.88 | 0.60 | 1154.04 | 1163.57 | 1152.53 | 0 |
| 1737567000 | 1154.96 | 12.31 | 1.08 | 1150.53 | 1162.01 | 1150.33 | 0 |
| 1737480600 | 1142.65 | 2.66 | 0.23 | 1131.99 | 1144.32 | 1131.2 | 0 |
| 1737394200 | 1139.99 | 16.41 | 1.46 | 1125.06 | 1146.91 | 1123.45 | 0 |
| 1737135000 | 1123.58 | 13.23 | 1.19 | 1113.33 | 1127.91 | 1112.9 | 0 |
| 1737048600 | 1110.35 | 3.24 | 0.29 | 1111.18 | 1112.2 | 1104.17 | 0 |
| 1736962200 | 1107.1099 | 17.88 | 1.64 | 1092.47 | 1113.09 | 1091.77 | 0 |
| 1736875800 | 1089.23 | 16.99 | 1.58 | 1086.1 | 1091.55 | 1083.68 | 0 |
| 1736789400 | 1072.24 | -9.5 | -0.88 | 1075.82 | 1077.88 | 1066.19 | 0 |
| 1736530200 | 1081.74 | -11.52 | -1.05 | 1091.94 | 1098.43 | 1079.1099 | 0 |
| 1736443800 | 1093.26 | -0.84 | -0.08 | 1089.99 | 1096.78 | 1087.52 | 0 |
| 1736357400 | 1094.1 | -9.94 | -0.90 | 1097.81 | 1104.2 | 1088.45 | 0 |
| 1736271000 | 1104.04 | 3.81 | 0.35 | 1101.49 | 1109.03 | 1097.58 | 0 |
| 1736184600 | 1100.23 | 28.12 | 2.62 | 1081.26 | 1102.8699 | 1078.33 | 0 |
| 1735925400 | 1072.1099 | -4.03 | -0.37 | 1077.75 | 1078.09 | 1068.91 | 0 |
| 1735839000 | 1076.14 | -5.99 | -0.55 | 1081.29 | 1086.22 | 1068.01 | 0 |
| 1735579800 | 1082.13 | -7.39 | -0.68 | 1085.15 | 1093.08 | 1081.25 | 0 |
| 1735320600 | 1089.52 | 10.45 | 0.97 | 1079.99 | 1090.6199 | 1079.15 | 0 |
| 1734975000 | 1079.07 | -2.72 | -0.25 | 1081.34 | 1084.31 | 1076.88 | 0 |
| 1734715800 | 1081.79 | -2.51 | -0.23 | 1076.29 | 1085.6 | 1069.03 | 0 |
| 1734629400 | 1084.3 | -24.54 | -2.21 | 1088.8599 | 1095.34 | 1082.8699 | 0 |
| 1734543000 | 1108.84 | -3.58 | -0.32 | 1113.42 | 1116.6099 | 1108.84 | 0 |
| 1734456600 | 1112.42 | -4.92 | -0.44 | 1114.94 | 1117.26 | 1111.6199 | 0 |
| 1734370200 | 1117.34 | -3.56 | -0.32 | 1121.1099 | 1122.39 | 1114.08 | 0 |
| 1734111000 | 1120.9 | 0.04 | 0.00 | 1120.6099 | 1128.28 | 1119.19 | 0 |
| 1734024600 | 1120.8599 | -0.94 | -0.08 | 1127.35 | 1127.77 | 1118.88 | 0 |
| 1733938200 | 1121.8 | 2.76 | 0.25 | 1115.5 | 1125.21 | 1115.49 | 0 |
| 1733851800 | 1119.04 | -9.47 | -0.84 | 1120.46 | 1124.53 | 1118.98 | 0 |
| 1733765400 | 1128.51 | 1.94 | 0.17 | 1132.1 | 1132.16 | 1125.64 | 0 |
| 1733506200 | 1126.57 | 0.5 | 0.04 | 1128.85 | 1136.14 | 1124.92 | 0 |
| 1733419800 | 1126.07 | 12.46 | 1.12 | 1113.8 | 1126.81 | 1113.72 | 0 |
| 1733333400 | 1113.6099 | 10.55 | 0.96 | 1106.26 | 1114.73 | 1105.68 | 0 |
| 1733247000 | 1103.06 | 8.92 | 0.82 | 1098.3599 | 1105.47 | 1097.19 | 0 |
| 1733160600 | 1094.14 | 5.51 | 0.51 | 1080.49 | 1098.69 | 1079.17 | 0 |
| 1732901400 | 1088.63 | 11.26 | 1.05 | 1078.68 | 1088.74 | 1076.26 | 0 |
| 1732815000 | 1077.3699 | 7.32 | 0.68 | 1072.96 | 1077.95 | 1071.17 | 0 |
| 1732728600 | 1070.05 | 8.51 | 0.80 | 1061.48 | 1070.13 | 1057.1099 | 0 |
| 1732642200 | 1061.54 | -7.58 | -0.71 | 1061.43 | 1072.83 | 1058.38 | 0 |
| 1732555800 | 1069.1199 | 13.55 | 1.28 | 1068.16 | 1073.33 | 1063.03 | 0 |
| 1732296600 | 1055.57 | 0.48 | 0.05 | 1057.77 | 1060.56 | 1037.84 | 0 |
| 1732210200 | 1055.09 | 5.44 | 0.52 | 1053.42 | 1056 | 1042.84 | 0 |
| 1732123800 | 1049.65 | -10.61 | -1.00 | 1063.97 | 1066.04 | 1047.85 | 0 |
| 1732037400 | 1060.26 | -6.14 | -0.58 | 1066.91 | 1069.28 | 1045.71 | 0 |
| 1731951000 | 1066.4 | 2.33 | 0.22 | 1067.85 | 1070.2 | 1058.97 | 0 |
| 1731691800 | 1064.07 | -5.79 | -0.54 | 1061.17 | 1072.3699 | 1060.77 | 0 |
| 1731605400 | 1069.8599 | 12.51 | 1.18 | 1057.16 | 1070.41 | 1056.38 | 0 |
| 1731519000 | 1057.35 | -3.77 | -0.36 | 1061.08 | 1068.65 | 1046.33 | 0 |
| 1731432600 | 1061.1199 | -27.6 | -2.54 | 1075.96 | 1080.05 | 1060.14 | 0 |
| 1731346200 | 1088.72 | 3.98 | 0.37 | 1088.75 | 1093.8599 | 1088.06 | 0 |
| 1731087000 | 1084.74 | -15.47 | -1.41 | 1099 | 1099.02 | 1081.77 | 0 |
| 1731000600 | 1100.21 | 24.83 | 2.31 | 1083.41 | 1104.98 | 1082.3699 | 0 |
| 1730914200 | 1075.38 | -30.1 | -2.72 | 1092.96 | 1108.06 | 1069.7 | 0 |
| 1730827800 | 1105.48 | 5.53 | 0.50 | 1099.84 | 1107.42 | 1095.93 | 0 |
| 1730741400 | 1099.95 | -0.39 | -0.04 | 1103.6199 | 1108.45 | 1099.73 | 0 |
| 1730482200 | 1100.34 | 9.24 | 0.85 | 1092.66 | 1103.52 | 1092.19 | 0 |
| 1730395800 | 1091.1 | -9.94 | -0.90 | 1091.91 | 1099.23 | 1086.97 | 0 |
| 1730309400 | 1101.04 | -5.47 | -0.49 | 1104.85 | 1107.57 | 1092.23 | 0 |
| 1730223000 | 1106.51 | -6.22 | -0.56 | 1118 | 1118.8 | 1104.29 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
