IN DBX JPX NIK 400 DR 4C (0JG4)
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 | -0.0949 | -0.28282009483 | 33.5549 | 34.095 | 33.315 | 0 | 0 | IX |
| 4 | 0.9751 | 3.00170232939 | 32.4849 | 34.095 | 32.27 | 0 | 0 | IX |
| 12 | 0.08 | 0.239664469742 | 33.38 | 34.525 | 26.46 | 0 | 0 | IX |
| 26 | 0.95 | 2.92217779145 | 32.51 | 36.7184 | 26.46 | 0 | 0 | IX |
| 52 | 6.325 | 23.3093790308 | 27.135 | 36.7184 | 26.0275 | 0 | 0 | IX |
| 156 | 11.5415 | 52.6564317814 | 21.9185 | 36.7184 | 18.7675 | 0 | 0 | IX |
| 260 | 16.6675 | 99.2556200685 | 16.7925 | 36.7184 | 12.0537 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 33.46 | -0.18 | -0.54 | 33.635 | 33.65 | 33.435 | 0 |
| 1729182600 | 33.6412 | 0.09 | 0.28 | 33.549999 | 33.715 | 33.465 | 0 |
| 1729096200 | 33.5469 | -0.03 | -0.08 | 33.575 | 33.59 | 33.314999 | 0 |
| 1729009800 | 33.575 | -0.47 | -1.39 | 34.05 | 34.05 | 33.447499 | 0 |
| 1728923400 | 34.0469 | 0.16 | 0.46 | 33.89 | 34.095 | 33.7225 | 0 |
| 1728664200 | 33.89 | 0.33 | 0.99 | 33.5549 | 33.915 | 33.5075 | 0 |
| 1728577800 | 33.558 | -0.28 | -0.82 | 33.835 | 33.835 | 33.3125 | 0 |
| 1728491400 | 33.835 | 0.02 | 0.05 | 33.81 | 33.8366 | 33.395 | 0 |
| 1728405000 | 33.8177 | 0.11 | 0.33 | 33.705 | 33.85 | 33.314999 | 0 |
| 1728318600 | 33.7081 | -0.19 | -0.57 | 33.9 | 33.95 | 33.605 | 0 |
| 1728059400 | 33.9 | 0.65 | 1.96 | 33.243499 | 34.025 | 33.185 | 0 |
| 1727973000 | 33.2481 | -0.03 | -0.09 | 33.28 | 33.333 | 33.0325 | 0 |
| 1727886600 | 33.2785 | 0.35 | 1.06 | 32.92 | 33.280099 | 32.659999 | 0 |
| 1727800200 | 32.9289 | 0.11 | 0.34 | 32.820099 | 33.325 | 32.6425 | 0 |
| 1727713800 | 32.817 | 0.1 | 0.30 | 32.7175 | 32.994999 | 32.665 | 0 |
| 1727454600 | 32.719 | -0.94 | -2.78 | 33.65 | 33.65 | 32.27 | 0 |
| 1727368200 | 33.656 | 0.81 | 2.46 | 32.845 | 33.76 | 32.845 | 0 |
| 1727281800 | 32.8479 | 0.11 | 0.33 | 32.74 | 32.89 | 32.5175 | 0 |
| 1727195400 | 32.74 | -0.29 | -0.87 | 33.025 | 33.025 | 32.575 | 0 |
| 1727109000 | 33.0265 | 0.19 | 0.57 | 32.84 | 33.1 | 32.7474 | 0 |
| 1726849800 | 32.8385 | 0.35 | 1.08 | 32.4849 | 33.03 | 32.4849 | 0 |
| 1726763400 | 32.4864 | 1.14 | 3.65 | 31.3425 | 32.645 | 31.3425 | 0 |
| 1726677000 | 31.3424 | -0.31 | -0.99 | 31.66 | 31.66 | 31.3375 | 0 |
| 1726590600 | 31.6571 | 0.03 | 0.10 | 31.625 | 31.795 | 31.2225 | 0 |
| 1726504200 | 31.625 | 0.26 | 0.82 | 31.365 | 31.625 | 31.25 | 0 |
| 1726245000 | 31.3678 | -0.32 | -0.99 | 31.6799 | 31.6799 | 31.285 | 0 |
| 1726158600 | 31.6829 | 0.78 | 2.53 | 30.91 | 31.88 | 30.91 | 0 |
| 1726072200 | 30.9016 | -0.29 | -0.93 | 31.1925 | 31.4301 | 30.7125 | 0 |
| 1725985800 | 31.1925 | -0.49 | -1.56 | 31.68 | 31.765 | 31.1925 | 0 |
| 1725899400 | 31.6858 | 0.8 | 2.60 | 30.885 | 31.87 | 30.885 | 0 |
| 1725640200 | 30.8822 | -1.31 | -4.07 | 32.195 | 32.195 | 30.7601 | 0 |
| 1725553800 | 32.1921 | -0.14 | -0.42 | 32.3275 | 32.4651 | 31.8549 | 0 |
| 1725467400 | 32.3275 | -0.88 | -2.65 | 33.205 | 33.205 | 32.0875 | 0 |
| 1725381000 | 33.208 | -0.3 | -0.88 | 33.5075 | 33.7301 | 33.03 | 0 |
| 1725294600 | 33.504399 | 0.15 | 0.44 | 33.36 | 33.5751 | 33.347499 | 0 |
| 1725035400 | 33.3585 | 0.12 | 0.35 | 33.237499 | 33.62 | 33.237499 | 0 |
| 1724949000 | 33.240499 | 0.31 | 0.95 | 32.9275 | 33.395 | 32.9275 | 0 |
| 1724862600 | 32.929 | 0.01 | 0.03 | 32.9149 | 33.299999 | 32.9149 | 0 |
| 1724776200 | 32.918 | -0.12 | -0.37 | 33.04 | 33.15 | 32.8425 | 0 |
| 1724689800 | 33.0401 | 0 | 0.01 | 33.04 | 33.0444 | 33.0356 | 0 |
| 1724430600 | 33.0371 | 0.16 | 0.48 | 32.8825 | 33.29 | 32.8825 | 0 |
| 1724344200 | 32.8796 | 0.2 | 0.62 | 32.667499 | 33.21 | 32.667499 | 0 |
| 1724257800 | 32.676299 | 0.26 | 0.80 | 32.415 | 33.07 | 32.415 | 0 |
| 1724171400 | 32.4164 | -0.32 | -0.97 | 32.729999 | 32.850099 | 32.3975 | 0 |
| 1724085000 | 32.7344 | 0.15 | 0.47 | 32.5801 | 32.735 | 32.237499 | 0 |
| 1723825800 | 32.58 | 0.04 | 0.13 | 32.534999 | 32.99 | 32.2775 | 0 |
| 1723739400 | 32.5379 | 1.02 | 3.24 | 31.51 | 32.634999 | 31.51 | 0 |
| 1723653000 | 31.5157 | 0.06 | 0.20 | 31.45 | 31.68 | 31.275 | 0 |
| 1723566600 | 31.4529 | 0.82 | 2.68 | 30.6325 | 31.47 | 30.6325 | 0 |
| 1723480200 | 30.6325 | 0.56 | 1.85 | 30.075 | 30.95 | 30.075 | 0 |
| 1723221000 | 30.075 | -0.38 | -1.24 | 30.45 | 30.57 | 29.9275 | 0 |
| 1723134600 | 30.4528 | 0.04 | 0.14 | 30.41 | 30.645 | 29.575 | 0 |
| 1723048200 | 30.41 | 1.75 | 6.11 | 28.665 | 30.79 | 28.665 | 0 |
| 1722961800 | 28.6585 | 0.15 | 0.52 | 28.5049 | 29.045 | 28.0526 | 0 |
| 1722875400 | 28.5115 | -1.52 | -5.07 | 30.0349 | 30.0349 | 26.46 | 0 |
| 1722616200 | 30.035 | -2.65 | -8.10 | 32.685 | 32.685 | 29.84 | 0 |
| 1722529800 | 32.682 | -1.4 | -4.12 | 34.085 | 34.085 | 32.6325 | 0 |
| 1722443400 | 34.085 | 0.2 | 0.60 | 33.88 | 34.525 | 33.7475 | 0 |
| 1722357000 | 33.8831 | 0.13 | 0.39 | 33.7531 | 34.145 | 33.7531 | 0 |
| 1722270600 | 33.75 | 0.22 | 0.65 | 33.53 | 34.015 | 33.53 | 0 |
| 1722011400 | 33.533099 | 0.15 | 0.46 | 33.38 | 33.705 | 33.2125 | 0 |
| 1721925000 | 33.38 | -0.61 | -1.79 | 33.99 | 33.99 | 32.9 | 0 |
| 1721838600 | 33.99 | -1.01 | -2.89 | 35.005 | 35.005 | 33.9625 | 0 |
| 1721752200 | 35.0018 | -0.18 | -0.52 | 35.185 | 35.185 | 34.935 | 0 |
| 1721665800 | 35.185 | -0.01 | -0.03 | 35.195 | 35.265 | 34.8675 | 0 |
| 1721406600 | 35.195 | -0.26 | -0.75 | 35.4501 | 35.4501 | 35.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
