TecDAX 10 Capped (Q6SW)
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 | -4.98 | -0.209224357412 | 2380.22 | 2411.55 | 2359.56 | 0 | 0 | IX |
| 4 | -7.77 | -0.326058220486 | 2383.01 | 2411.55 | 2294.08 | 0 | 0 | IX |
| 12 | 10.89 | 0.460591705966 | 2364.35 | 2440.29 | 2259.96 | 0 | 0 | IX |
| 26 | -34.25 | -1.42146263317 | 2409.49 | 2440.29 | 2219.51 | 0 | 0 | IX |
| 52 | -137.62 | -5.47662822441 | 2512.86 | 2578.04 | 2219.51 | 0 | 0 | IX |
| 156 | -137.62 | -5.47662822441 | 2512.86 | 2578.04 | 2219.51 | 0 | 0 | IX |
| 260 | -137.62 | -5.47662822441 | 2512.86 | 2578.04 | 2219.51 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 2375.2399 | -5.42 | -0.23 | 2390.16 | 2407.26 | 2372.26 | 0 |
| 1736789400 | 2380.66 | -9.9 | -0.41 | 2383.46 | 2386.32 | 2359.56 | 0 |
| 1736530200 | 2390.56 | 7.91 | 0.33 | 2382.52 | 2410.87 | 2379.85 | 0 |
| 1736443800 | 2382.65 | 2.01 | 0.08 | 2378.41 | 2391.78 | 2375.54 | 0 |
| 1736357400 | 2380.64 | -20.87 | -0.87 | 2403.46 | 2410.53 | 2371.06 | 0 |
| 1736271000 | 2401.51 | 24.4 | 1.03 | 2380.2199 | 2411.55 | 2376.13 | 0 |
| 1736184600 | 2377.11 | 44.08 | 1.89 | 2338.85 | 2384.48 | 2338.85 | 0 |
| 1735925400 | 2333.03 | -14.88 | -0.63 | 2348.09 | 2348.4899 | 2326.19 | 0 |
| 1735839000 | 2347.91 | 13.32 | 0.57 | 2333.57 | 2348.27 | 2333.42 | 0 |
| 1735579800 | 2334.59 | -22.82 | -0.97 | 2350.21 | 2351.01 | 2329.94 | 0 |
| 1735320600 | 2357.41 | 16.5 | 0.70 | 2337.62 | 2359.27 | 2335 | 0 |
| 1734975000 | 2340.91 | 14.03 | 0.60 | 2320.9899 | 2343.32 | 2316.81 | 0 |
| 1734715800 | 2326.88 | -9.76 | -0.42 | 2319.4 | 2330.9699 | 2294.08 | 0 |
| 1734629400 | 2336.64 | -45.99 | -1.93 | 2358.44 | 2358.75 | 2335.33 | 0 |
| 1734543000 | 2382.63 | 10.69 | 0.45 | 2375.23 | 2386.44 | 2375.23 | 0 |
| 1734456600 | 2371.94 | -19.7 | -0.82 | 2383.01 | 2390.68 | 2371.94 | 0 |
| 1734370200 | 2391.64 | -8.64 | -0.36 | 2393.7199 | 2395.16 | 2377.48 | 0 |
| 1734111000 | 2400.28 | -21.83 | -0.90 | 2423.57 | 2426.48 | 2399.2 | 0 |
| 1734024600 | 2422.11 | -6.8 | -0.28 | 2426.7399 | 2435.91 | 2416.4699 | 0 |
| 1733938200 | 2428.91 | -2.74 | -0.11 | 2432.44 | 2434.85 | 2418.2399 | 0 |
| 1733851800 | 2431.65 | 12.83 | 0.53 | 2412.04 | 2440.29 | 2409.2399 | 0 |
| 1733765400 | 2418.82 | 7.14 | 0.30 | 2414.9899 | 2424.3 | 2402.9 | 0 |
| 1733506200 | 2411.68 | 3.89 | 0.16 | 2402.13 | 2413.07 | 2397.38 | 0 |
| 1733419800 | 2407.79 | 5.13 | 0.21 | 2399.58 | 2414.92 | 2397.09 | 0 |
| 1733333400 | 2402.66 | 33.17 | 1.40 | 2373.12 | 2403.18 | 2371.77 | 0 |
| 1733247000 | 2369.4899 | 1.38 | 0.06 | 2370.58 | 2373.6 | 2349.45 | 0 |
| 1733160600 | 2368.11 | 13.17 | 0.56 | 2349.38 | 2368.25 | 2338.9899 | 0 |
| 1732901400 | 2354.94 | 16.92 | 0.72 | 2336.57 | 2354.94 | 2330.43 | 0 |
| 1732815000 | 2338.02 | 4.33 | 0.19 | 2344.66 | 2353.57 | 2336.85 | 0 |
| 1732728600 | 2333.69 | -6.56 | -0.28 | 2340.45 | 2343.44 | 2323.35 | 0 |
| 1732642200 | 2340.25 | -5.23 | -0.22 | 2334.6 | 2361.33 | 2329.32 | 0 |
| 1732555800 | 2345.48 | 30.02 | 1.30 | 2330.33 | 2345.57 | 2328.27 | 0 |
| 1732296600 | 2315.46 | 23.5 | 1.03 | 2296.41 | 2323.28 | 2296.39 | 0 |
| 1732210200 | 2291.96 | 5.38 | 0.24 | 2289.84 | 2295.7 | 2272.76 | 0 |
| 1732123800 | 2286.58 | 0.63 | 0.03 | 2297.95 | 2303.5 | 2280.57 | 0 |
| 1732037400 | 2285.95 | -15.34 | -0.67 | 2305.16 | 2311.21 | 2259.96 | 0 |
| 1731951000 | 2301.29 | -13.15 | -0.57 | 2310.75 | 2321.9699 | 2292.43 | 0 |
| 1731691800 | 2314.44 | -22.57 | -0.97 | 2322.11 | 2334.7399 | 2310.81 | 0 |
| 1731605400 | 2337.01 | 28.44 | 1.23 | 2311.79 | 2339.13 | 2302.5 | 0 |
| 1731519000 | 2308.57 | -30.4 | -1.30 | 2331.66 | 2333.02 | 2295.13 | 0 |
| 1731432600 | 2338.9699 | -32.22 | -1.36 | 2360.01 | 2367.5 | 2336.42 | 0 |
| 1731346200 | 2371.19 | 26.36 | 1.12 | 2355.7199 | 2391.64 | 2355.27 | 0 |
| 1731087000 | 2344.83 | -2.6 | -0.11 | 2352.71 | 2364.31 | 2336.58 | 0 |
| 1731000600 | 2347.43 | 49.24 | 2.14 | 2300.2199 | 2358.48 | 2298.51 | 0 |
| 1730914200 | 2298.19 | -22.5 | -0.97 | 2328.3 | 2362.12 | 2293.06 | 0 |
| 1730827800 | 2320.69 | 14.41 | 0.62 | 2306.53 | 2321.73 | 2301.77 | 0 |
| 1730741400 | 2306.28 | -7.52 | -0.33 | 2313.26 | 2328.08 | 2305.21 | 0 |
| 1730482200 | 2313.8 | 18.14 | 0.79 | 2300 | 2321.35 | 2291 | 0 |
| 1730395800 | 2295.66 | -31.1 | -1.34 | 2313.84 | 2316.52 | 2281.7399 | 0 |
| 1730309400 | 2326.76 | -45.29 | -1.91 | 2364.37 | 2366.37 | 2325.98 | 0 |
| 1730223000 | 2372.05 | -6.02 | -0.25 | 2381.63 | 2385.67 | 2364.89 | 0 |
| 1730136600 | 2378.07 | 1.06 | 0.04 | 2381.4899 | 2388.05 | 2369.1 | 0 |
| 1729873800 | 2377.01 | 2.97 | 0.13 | 2375.35 | 2381.59 | 2366.07 | 0 |
| 1729787400 | 2374.04 | 0.99 | 0.04 | 2376.71 | 2395.1 | 2374.04 | 0 |
| 1729701000 | 2373.05 | 9.18 | 0.39 | 2362.36 | 2384.4 | 2361.7399 | 0 |
| 1729614600 | 2363.87 | -2.8 | -0.12 | 2364.35 | 2383 | 2356.51 | 0 |
| 1729528200 | 2366.67 | -28.61 | -1.19 | 2391.59 | 2402.8 | 2363.8 | 0 |
| 1729269000 | 2395.28 | 8.16 | 0.34 | 2387.77 | 2406.87 | 2387.77 | 0 |
| 1729182600 | 2387.12 | 28.19 | 1.20 | 2369 | 2403.7199 | 2369 | 0 |
| 1729096200 | 2358.93 | -3.14 | -0.13 | 2358.44 | 2365.46 | 2340.63 | 0 |
| 1729009800 | 2362.07 | -19.65 | -0.83 | 2393.42 | 2396.9 | 2354.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
