DAX UCITS Capped (Q6SV)
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 | 17.81 | 1.46060228316 | 1219.36 | 1274.54 | 1211.62 | 0 | 0 | IX |
| 4 | 81.85 | 7.0846172489 | 1155.32 | 1274.54 | 1147.04 | 0 | 0 | IX |
| 12 | 116.71 | 10.4162576085 | 1120.46 | 1274.54 | 1066.19 | 0 | 0 | IX |
| 26 | 149.07 | 13.700027571 | 1088.1 | 1274.54 | 1037.84 | 0 | 0 | IX |
| 52 | 188.66 | 17.9931521874 | 1048.51 | 1274.54 | 994.74 | 0 | 0 | IX |
| 156 | 188.66 | 17.9931521874 | 1048.51 | 1274.54 | 994.74 | 0 | 0 | IX |
| 260 | 188.66 | 17.9931521874 | 1048.51 | 1274.54 | 994.74 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 1266.91 | 42.01 | 3.43 | 1233 | 1274.54 | 1223.03 | 0 |
| 1740763800 | 1224.9 | -0.69 | -0.06 | 1215.6199 | 1225.82 | 1211.6199 | 0 |
| 1740677400 | 1225.59 | -23.13 | -1.85 | 1233.91 | 1239.38 | 1217.18 | 0 |
| 1740591000 | 1248.72 | 22.88 | 1.87 | 1235.15 | 1249.32 | 1234.57 | 0 |
| 1740504600 | 1225.84 | 2.94 | 0.24 | 1219.3599 | 1235.66 | 1218.4 | 0 |
| 1740418200 | 1222.9 | 10.26 | 0.85 | 1227.05 | 1227.39 | 1212.13 | 0 |
| 1740159000 | 1212.64 | -3.03 | -0.25 | 1219.26 | 1219.85 | 1209.17 | 0 |
| 1740072600 | 1215.67 | -0.99 | -0.08 | 1221.01 | 1225.89 | 1213.57 | 0 |
| 1739986200 | 1216.66 | -28.02 | -2.25 | 1243 | 1246.41 | 1214.04 | 0 |
| 1739899800 | 1244.68 | 1.51 | 0.12 | 1244.9 | 1246.6099 | 1236.14 | 0 |
| 1739813400 | 1243.17 | 12.35 | 1.00 | 1232.3 | 1243.94 | 1228.93 | 0 |
| 1739554200 | 1230.82 | 3.64 | 0.30 | 1225.27 | 1234.34 | 1224.8699 | 0 |
| 1739467800 | 1227.18 | 33.16 | 2.78 | 1213.71 | 1228.8599 | 1207.34 | 0 |
| 1739381400 | 1194.02 | 10.5 | 0.89 | 1190.15 | 1197 | 1178.8 | 0 |
| 1739295000 | 1183.52 | 6.87 | 0.58 | 1175.05 | 1184.9 | 1173.3699 | 0 |
| 1739208600 | 1176.65 | 2.84 | 0.24 | 1172.38 | 1178.7 | 1171.78 | 0 |
| 1738949400 | 1173.81 | -9.2 | -0.78 | 1185.14 | 1189.23 | 1170.53 | 0 |
| 1738863000 | 1183.01 | 11.38 | 0.97 | 1174 | 1184.78 | 1171.35 | 0 |
| 1738776600 | 1171.63 | 8.08 | 0.69 | 1162.47 | 1171.63 | 1158.35 | 0 |
| 1738690200 | 1163.55 | 10.84 | 0.94 | 1155.32 | 1163.93 | 1147.04 | 0 |
| 1738603800 | 1152.71 | -25.34 | -2.15 | 1134.43 | 1155.83 | 1131.5 | 0 |
| 1738344600 | 1178.05 | -4.66 | -0.39 | 1182.07 | 1182.07 | 1173.64 | 0 |
| 1738258200 | 1182.71 | 6.36 | 0.54 | 1178.03 | 1185.3599 | 1176.29 | 0 |
| 1738171800 | 1176.35 | 9.11 | 0.78 | 1170.71 | 1178.34 | 1167.1199 | 0 |
| 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 | 19.19 | 1.68 | 1154.04 | 1163.57 | 1152.53 | 0 |
| 1737567000 | 1142.65 | 0 | 0.00 | 1142.65 | 1142.65 | 1142.65 | 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
