TecDAX 10 Capped (Q6SX)
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 | 24.1 | 1.41618089507 | 1701.76 | 1743.69 | 1697.81 | 0 | 0 | IX |
| 4 | 7.61 | 0.442892477812 | 1718.25 | 1759.36 | 1625.69 | 0 | 0 | IX |
| 12 | -63.47 | -3.54713775547 | 1789.33 | 1828.47 | 1625.69 | 0 | 0 | IX |
| 26 | -93.87 | -5.15845757338 | 1819.73 | 1867.74 | 1625.69 | 0 | 0 | IX |
| 52 | -93.87 | -5.15845757338 | 1819.73 | 1867.74 | 1625.69 | 0 | 0 | IX |
| 156 | -93.87 | -5.15845757338 | 1819.73 | 1867.74 | 1625.69 | 0 | 0 | IX |
| 260 | -93.87 | -5.15845757338 | 1819.73 | 1867.74 | 1625.69 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724171400 | 1716.72 | -15.97 | -0.92 | 1738.74 | 1743.69 | 1716.4 | 0 |
| 1724085000 | 1732.69 | 3.63 | 0.21 | 1728.37 | 1736.18 | 1723.97 | 0 |
| 1723825800 | 1729.06 | 0.97 | 0.06 | 1733.82 | 1738.19 | 1723.3 | 0 |
| 1723739400 | 1728.09 | 23.41 | 1.37 | 1710.31 | 1730.35 | 1703.62 | 0 |
| 1723653000 | 1704.68 | 9.88 | 0.58 | 1701.76 | 1712.22 | 1697.81 | 0 |
| 1723566600 | 1694.8 | 5.56 | 0.33 | 1692.57 | 1697.03 | 1672.25 | 0 |
| 1723480200 | 1689.24 | -7.55 | -0.44 | 1698.36 | 1704.61 | 1686.82 | 0 |
| 1723221000 | 1696.79 | 15.69 | 0.93 | 1683.92 | 1701.31 | 1682.91 | 0 |
| 1723134600 | 1681.1 | -1.49 | -0.09 | 1671.64 | 1682.75 | 1654.19 | 0 |
| 1723048200 | 1682.59 | 10.68 | 0.64 | 1675.34 | 1688.1 | 1665.51 | 0 |
| 1722961800 | 1671.91 | 9.25 | 0.56 | 1667.21 | 1678.11 | 1651.22 | 0 |
| 1722875400 | 1662.66 | -34.71 | -2.04 | 1695.57 | 1695.57 | 1625.69 | 0 |
| 1722616200 | 1697.37 | -35.79 | -2.07 | 1720.13 | 1720.13 | 1692.09 | 0 |
| 1722529800 | 1733.16 | -19.76 | -1.13 | 1752.98 | 1759.36 | 1733.05 | 0 |
| 1722443400 | 1752.92 | 10.49 | 0.60 | 1749.46 | 1755.27 | 1738.47 | 0 |
| 1722357000 | 1742.43 | 6.43 | 0.37 | 1737.96 | 1755.01 | 1737.15 | 0 |
| 1722270600 | 1736 | 5.37 | 0.31 | 1736.3 | 1745.62 | 1733.1 | 0 |
| 1722011400 | 1730.63 | 20.84 | 1.22 | 1707.64 | 1732.77 | 1703.51 | 0 |
| 1721925000 | 1709.79 | -4.81 | -0.28 | 1710.53 | 1711.98 | 1688.2 | 0 |
| 1721838600 | 1714.6 | -12.55 | -0.73 | 1718.25 | 1725.27 | 1711.77 | 0 |
| 1721752200 | 1727.15 | 10.54 | 0.61 | 1716.05 | 1739.54 | 1715.15 | 0 |
| 1721665800 | 1716.61 | 18.18 | 1.07 | 1702.27 | 1725.66 | 1702.08 | 0 |
| 1721406600 | 1698.43 | -35.76 | -2.06 | 1733.88 | 1735.12 | 1697.27 | 0 |
| 1721320200 | 1734.19 | -0.7 | -0.04 | 1734.94 | 1756.98 | 1732.73 | 0 |
| 1721233800 | 1734.89 | -15.35 | -0.88 | 1749.87 | 1751.01 | 1734.07 | 0 |
| 1721147400 | 1750.24 | -2.09 | -0.12 | 1752.31 | 1753.53 | 1743.24 | 0 |
| 1721061000 | 1752.33 | -12.68 | -0.72 | 1764.84 | 1772.5 | 1750.19 | 0 |
| 1720801800 | 1765.01 | 2.32 | 0.13 | 1762.28 | 1768.95 | 1750.75 | 0 |
| 1720715400 | 1762.69 | 20.14 | 1.16 | 1741.96 | 1765.51 | 1741.96 | 0 |
| 1720629000 | 1742.55 | 22.45 | 1.31 | 1720.13 | 1742.72 | 1720.11 | 0 |
| 1720542600 | 1720.1 | -31 | -1.77 | 1750.96 | 1751.54 | 1716.36 | 0 |
| 1720456200 | 1751.1 | -9.09 | -0.52 | 1760.12 | 1770.99 | 1750.31 | 0 |
| 1720197000 | 1760.19 | 26.39 | 1.52 | 1733.95 | 1767.62 | 1733.95 | 0 |
| 1720110600 | 1733.8 | 9.81 | 0.57 | 1724.07 | 1738.12 | 1724.07 | 0 |
| 1720024200 | 1723.99 | 17.14 | 1.00 | 1707.27 | 1730.2 | 1707.27 | 0 |
| 1719937800 | 1706.85 | -3.38 | -0.20 | 1709.93 | 1710.01 | 1688.37 | 0 |
| 1719851400 | 1710.23 | -9.54 | -0.55 | 1719.82 | 1734.68 | 1707.78 | 0 |
| 1719592200 | 1719.77 | -4.15 | -0.24 | 1724.02 | 1731.56 | 1716.98 | 0 |
| 1719505800 | 1723.92 | -1.17 | -0.07 | 1725.14 | 1732.11 | 1719.69 | 0 |
| 1719419400 | 1725.09 | 7.43 | 0.43 | 1717.81 | 1743.96 | 1717.81 | 0 |
| 1719333000 | 1717.66 | 0.74 | 0.04 | 1716.96 | 1717.72 | 1699.83 | 0 |
| 1719246600 | 1716.92 | 8.23 | 0.48 | 1708.72 | 1718.94 | 1701.22 | 0 |
| 1718987400 | 1708.69 | -13.25 | -0.77 | 1722.28 | 1722.78 | 1703.4 | 0 |
| 1718901000 | 1721.94 | 23.74 | 1.40 | 1700.75 | 1722.19 | 1700.56 | 0 |
| 1718814600 | 1698.2 | -43.61 | -2.50 | 1741.41 | 1741.41 | 1698.2 | 0 |
| 1718728200 | 1741.81 | 9.44 | 0.54 | 1732.62 | 1745.86 | 1732.62 | 0 |
| 1718641800 | 1732.37 | -18.99 | -1.08 | 1751.41 | 1764.5 | 1730.34 | 0 |
| 1718382600 | 1751.36 | -22.82 | -1.29 | 1775.66 | 1777.55 | 1747.48 | 0 |
| 1718296200 | 1774.18 | -36.22 | -2.00 | 1810.6 | 1811.45 | 1774.18 | 0 |
| 1718209800 | 1810.4 | 12.73 | 0.71 | 1798.22 | 1817.74 | 1790.24 | 0 |
| 1718123400 | 1797.67 | -13.93 | -0.77 | 1811.57 | 1817.84 | 1793.61 | 0 |
| 1718037000 | 1811.6 | -0.91 | -0.05 | 1805.02 | 1812.04 | 1803.19 | 0 |
| 1717777800 | 1812.51 | 0.02 | 0.00 | 1812.55 | 1817.23 | 1800.44 | 0 |
| 1717691400 | 1812.49 | 16.32 | 0.91 | 1796.04 | 1828.47 | 1796.04 | 0 |
| 1717605000 | 1796.17 | 31.74 | 1.80 | 1764.51 | 1797.05 | 1764.51 | 0 |
| 1717518600 | 1764.43 | -4.4 | -0.25 | 1768.89 | 1776.19 | 1757.79 | 0 |
| 1717432200 | 1768.83 | 17.69 | 1.01 | 1751.55 | 1775.91 | 1751.55 | 0 |
| 1717173000 | 1751.14 | -8.8 | -0.50 | 1759.88 | 1759.88 | 1743.49 | 0 |
| 1717086600 | 1759.94 | -3.52 | -0.20 | 1763.1 | 1766.47 | 1753.02 | 0 |
| 1717000200 | 1763.46 | -25.93 | -1.45 | 1789.33 | 1789.33 | 1761.4 | 0 |
| 1716913800 | 1789.39 | -18.76 | -1.04 | 1808.12 | 1812.07 | 1789.39 | 0 |
| 1716827400 | 1808.15 | 0.87 | 0.05 | 1807.18 | 1810.48 | 1803.44 | 0 |
| 1716568200 | 1807.28 | -7.46 | -0.41 | 1812.91 | 1812.91 | 1791.68 | 0 |
| 1716481800 | 1814.74 | -2.58 | -0.14 | 1817.26 | 1826.35 | 1808.1 | 0 |
| 1716395400 | 1817.32 | 5.73 | 0.32 | 1811.51 | 1819.29 | 1806.1 | 0 |
| 1716309000 | 1811.59 | -11.75 | -0.64 | 1823.21 | 1823.21 | 1805.24 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
