iNAV db xtrackers JPX Nikkei 400 UCITS ETF DR 2C GBP Hedged GBP (0J0S)
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 | -0.8984 | -3.25389351684 | 27.61 | 27.7255 | 26.5115 | 0 | 0 | IX |
| 4 | -0.4118 | -1.51824623757 | 27.1234 | 28.4225 | 26.5115 | 0 | 0 | IX |
| 12 | 0.0695 | 0.260865322178 | 26.6421 | 28.4225 | 25.6472 | 0 | 0 | IX |
| 26 | 3.914 | 17.1684738744 | 22.7976 | 28.4225 | 22.6587 | 0 | 0 | IX |
| 52 | 5.5927 | 26.4819663903 | 21.1189 | 28.4225 | 19.9424 | 0 | 0 | IX |
| 156 | 9.3378 | 53.7464457977 | 17.3738 | 28.4225 | 15.7303 | 0 | 0 | IX |
| 260 | 12.7205 | 90.9185124829 | 13.9911 | 28.4225 | 6.0666 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 26.7116 | -0.05 | -0.18 | 26.7214 | 26.7942 | 26.5115 | 0 |
| 1721925000 | 26.7596 | -0.89 | -3.21 | 26.9323 | 27.0781 | 26.7294 | 0 |
| 1721838600 | 27.6482 | 0.06 | 0.23 | 27.5282 | 27.7255 | 27.4415 | 0 |
| 1721752200 | 27.5846 | 0.22 | 0.79 | 27.4677 | 27.6216 | 27.4564 | 0 |
| 1721665800 | 27.3692 | -0.25 | -0.92 | 27.4662 | 27.4678 | 27.3303 | 0 |
| 1721406600 | 27.6229 | -0.03 | -0.11 | 27.61 | 27.6752 | 27.5641 | 0 |
| 1721320200 | 27.652 | -0.51 | -1.81 | 27.7476 | 27.7703 | 27.6326 | 0 |
| 1721233800 | 28.1628 | 0.3 | 1.08 | 27.9728 | 28.1877 | 27.9654 | 0 |
| 1721147400 | 27.8612 | 0.05 | 0.17 | 27.86 | 27.8892 | 27.8261 | 0 |
| 1721061000 | 27.8145 | 0 | 0.01 | 27.8116 | 27.8494 | 27.7812 | 0 |
| 1720801800 | 27.8122 | -0.49 | -1.73 | 27.7683 | 27.921 | 27.6403 | 0 |
| 1720715400 | 28.3006 | 0.59 | 2.11 | 27.8659 | 28.4225 | 27.7412 | 0 |
| 1720629000 | 27.7156 | 0 | 0.00 | 27.8785 | 27.8803 | 27.6996 | 0 |
| 1720542600 | 27.7149 | 0.29 | 1.06 | 27.7693 | 27.7813 | 27.6855 | 0 |
| 1720456200 | 27.4254 | -0.2 | -0.73 | 27.4628 | 27.4685 | 27.3533 | 0 |
| 1720197000 | 27.6275 | -0.14 | -0.50 | 27.704 | 27.7315 | 27.5523 | 0 |
| 1720110600 | 27.7653 | 0.35 | 1.28 | 27.751 | 27.8135 | 27.7366 | 0 |
| 1720024200 | 27.4145 | -0.04 | -0.13 | 27.5297 | 27.5325 | 27.4106 | 0 |
| 1719937800 | 27.4513 | 0.3 | 1.10 | 27.5267 | 27.5721 | 27.4434 | 0 |
| 1719851400 | 27.1514 | 0.01 | 0.02 | 27.169 | 27.2068 | 27.0876 | 0 |
| 1719592200 | 27.1447 | 0.77 | 2.91 | 27.1234 | 27.241 | 27.1014 | 0 |
| 1719505800 | 26.3759 | -0.14 | -0.51 | 26.4239 | 26.4402 | 26.3537 | 0 |
| 1719419400 | 26.5117 | 0.12 | 0.46 | 26.5586 | 26.579 | 26.4868 | 0 |
| 1719333000 | 26.3899 | 0.5 | 1.92 | 26.398 | 26.431 | 26.3654 | 0 |
| 1719246600 | 25.8933 | 0.01 | 0.02 | 25.9737 | 26.0493 | 25.8766 | 0 |
| 1718987400 | 25.8878 | -0.05 | -0.18 | 25.9251 | 26.009 | 25.8764 | 0 |
| 1718901000 | 25.9343 | -0.06 | -0.24 | 25.9655 | 25.9794 | 25.9053 | 0 |
| 1718814600 | 25.9961 | 0.06 | 0.23 | 26.0321 | 26.039 | 25.9656 | 0 |
| 1718728200 | 25.9358 | 0.15 | 0.59 | 25.8869 | 25.9642 | 25.8588 | 0 |
| 1718641800 | 25.7838 | -0.57 | -2.18 | 25.8918 | 25.8972 | 25.761 | 0 |
| 1718382600 | 26.3572 | 0.18 | 0.68 | 26.1247 | 26.4131 | 26.093 | 0 |
| 1718296200 | 26.1793 | -0.22 | -0.83 | 26.1061 | 26.1947 | 26.0276 | 0 |
| 1718209800 | 26.3974 | -0.23 | -0.87 | 26.3592 | 26.417 | 26.2141 | 0 |
| 1718123400 | 26.6286 | -0.1 | -0.39 | 26.6349 | 26.6855 | 26.59 | 0 |
| 1718037000 | 26.7329 | 0.18 | 0.69 | 26.74 | 26.8393 | 26.7155 | 0 |
| 1717777800 | 26.55 | -0.02 | -0.06 | 26.6047 | 26.6495 | 26.4694 | 0 |
| 1717691400 | 26.5666 | 0.15 | 0.58 | 26.5229 | 26.5885 | 26.4932 | 0 |
| 1717605000 | 26.4134 | -0.6 | -2.22 | 26.4717 | 26.4717 | 26.3777 | 0 |
| 1717518600 | 27.0137 | 0.15 | 0.55 | 26.7895 | 27.1128 | 26.7895 | 0 |
| 1717432200 | 26.866 | 0.35 | 1.33 | 26.7763 | 26.915 | 26.7622 | 0 |
| 1717173000 | 26.5137 | 0.84 | 3.26 | 26.6041 | 26.6143 | 26.5067 | 0 |
| 1717086600 | 25.6759 | -0.09 | -0.36 | 25.7639 | 25.7678 | 25.6472 | 0 |
| 1717000200 | 25.7695 | -0.19 | -0.74 | 25.7506 | 25.8043 | 25.7302 | 0 |
| 1716913800 | 25.9619 | -0.02 | -0.06 | 25.9977 | 26.0038 | 25.955 | 0 |
| 1716827400 | 25.977 | 0.17 | 0.67 | 26.0389 | 26.0427 | 25.9663 | 0 |
| 1716568200 | 25.8035 | -0.16 | -0.61 | 25.8818 | 25.8818 | 25.7816 | 0 |
| 1716481800 | 25.963 | 0.14 | 0.55 | 26.012 | 26.0389 | 25.9401 | 0 |
| 1716395400 | 25.8215 | -0.3 | -1.16 | 25.7994 | 25.8793 | 25.7941 | 0 |
| 1716309000 | 26.1258 | -0.11 | -0.43 | 26.108 | 26.1491 | 26.075 | 0 |
| 1716222600 | 26.2387 | 0.1 | 0.37 | 26.3033 | 26.36 | 26.217 | 0 |
| 1715963400 | 26.1427 | -0.04 | -0.15 | 26.1998 | 26.2029 | 26.1427 | 0 |
| 1715877000 | 26.1809 | 0.05 | 0.19 | 26.3211 | 26.3352 | 26.1777 | 0 |
| 1715790600 | 26.1304 | 0.17 | 0.64 | 26.0467 | 26.1531 | 26.0376 | 0 |
| 1715704200 | 25.965 | -0.04 | -0.16 | 26.0413 | 26.1396 | 25.9635 | 0 |
| 1715617800 | 26.0059 | -0.17 | -0.66 | 26.1281 | 26.1464 | 25.996 | 0 |
| 1715358600 | 26.1774 | 0.08 | 0.29 | 26.1717 | 26.2184 | 26.1544 | 0 |
| 1715272200 | 26.1011 | 0.01 | 0.04 | 26.1456 | 26.1863 | 26.0804 | 0 |
| 1715185800 | 26.0913 | -0.52 | -1.95 | 26.1575 | 26.1888 | 26.0895 | 0 |
| 1715099400 | 26.6095 | 0.13 | 0.50 | 26.6252 | 26.7132 | 26.5722 | 0 |
| 1715013000 | 26.4781 | -0.22 | -0.83 | 26.5484 | 26.5484 | 26.4565 | 0 |
| 1714753800 | 26.6988 | 0.05 | 0.17 | 26.6421 | 26.7634 | 26.5993 | 0 |
| 1714667400 | 26.6526 | 0.51 | 1.96 | 26.2989 | 26.6785 | 26.2678 | 0 |
| 1714494600 | 26.1395 | 1.32 | 5.30 | 26.232 | 26.2853 | 26.1221 | 0 |
| 1714408200 | 24.8229 | -0.04 | -0.16 | 24.8228 | 25.2055 | 24.8124 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
