iNAV db xtrackers JPX Nikkei 400 UCITS ETF DR 1C USD (0J0W)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1139 | 0.671160713233 | 16.9706 | 17.2065 | 16.8512 | 0 | 0 | IX |
| 4 | 1.2811 | 8.10648341496 | 15.8034 | 17.2065 | 14.3238 | 0 | 0 | IX |
| 12 | 0.5862 | 3.55309334901 | 16.4983 | 17.4581 | 14.3238 | 0 | 0 | IX |
| 26 | 0.5272 | 3.18409402499 | 16.5573 | 17.4581 | 14.3238 | 0 | 0 | IX |
| 52 | 2.6116 | 18.0447595161 | 14.4729 | 17.4581 | 13.6171 | 0 | 0 | IX |
| 156 | 0.4749 | 2.8591898661 | 16.6096 | 18.1675 | 11.4615 | 0 | 0 | IX |
| 260 | 3.9107 | 29.6854362447 | 13.1738 | 18.1675 | 0.6439 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725035400 | 17.0845 | 0.04 | 0.26 | 17.1895 | 17.2065 | 17.0796 | 0 |
| 1724949000 | 17.0408 | -0.08 | -0.46 | 17.1078 | 17.1229 | 16.9949 | 0 |
| 1724862600 | 17.1193 | 0.08 | 0.45 | 17.1119 | 17.1633 | 17.0507 | 0 |
| 1724776200 | 17.0423 | 0.13 | 0.78 | 16.968 | 17.0457 | 16.928 | 0 |
| 1724689800 | 16.9105 | -0.14 | -0.82 | 16.9976 | 17.0165 | 16.9002 | 0 |
| 1724430600 | 17.0501 | 0.21 | 1.27 | 16.9706 | 17.0701 | 16.8512 | 0 |
| 1724344200 | 16.8362 | -0.2 | -1.16 | 16.8968 | 16.9306 | 16.7662 | 0 |
| 1724257800 | 17.0346 | 0.03 | 0.20 | 16.9448 | 17.0346 | 16.8833 | 0 |
| 1724171400 | 17.0011 | 0.31 | 1.84 | 16.8393 | 17.0142 | 16.8225 | 0 |
| 1724085000 | 16.6936 | -0.09 | -0.54 | 16.7817 | 16.8036 | 16.686599 | 0 |
| 1723825800 | 16.7837 | 0.6 | 3.70 | 16.6899 | 16.8519 | 16.6889 | 0 |
| 1723739400 | 16.1854 | -0.14 | -0.86 | 16.378699 | 16.386 | 16.1419 | 0 |
| 1723653000 | 16.3263 | 0.21 | 1.29 | 16.284199 | 16.352699 | 16.2422 | 0 |
| 1723566600 | 16.1184 | 0.52 | 3.35 | 16.0307 | 16.137699 | 16.0246 | 0 |
| 1723480200 | 15.596 | -0.1 | -0.61 | 15.6175 | 15.6301 | 15.5133 | 0 |
| 1723221000 | 15.6922 | 0.2 | 1.26 | 15.6194 | 15.7186 | 15.6089 | 0 |
| 1723134600 | 15.4963 | -0.17 | -1.07 | 15.5922 | 15.6521 | 15.4502 | 0 |
| 1723048200 | 15.6632 | 0.1 | 0.65 | 15.7599 | 15.806 | 15.6447 | 0 |
| 1722961800 | 15.5617 | 1.19 | 8.31 | 15.502 | 15.6691 | 15.471 | 0 |
| 1722875400 | 14.3672 | -1.66 | -10.35 | 14.4412 | 14.5478 | 14.3238 | 0 |
| 1722616200 | 16.0261 | -0.7 | -4.16 | 15.8034 | 16.0641 | 15.7565 | 0 |
| 1722529800 | 16.7211 | -0.52 | -2.99 | 16.726299 | 16.7921 | 16.6309 | 0 |
| 1722443400 | 17.2363 | 0.63 | 3.81 | 17.0219 | 17.3106 | 17.0018 | 0 |
| 1722357000 | 16.6038 | -0.01 | -0.08 | 16.479299 | 16.611999 | 16.4711 | 0 |
| 1722270600 | 16.617899 | 0.33 | 2.00 | 16.6772 | 16.6874 | 16.5857 | 0 |
| 1722011400 | 16.2915 | -0.06 | -0.35 | 16.2967 | 16.337 | 16.1809 | 0 |
| 1721925000 | 16.349 | -0.6 | -3.55 | 16.4573 | 16.5557 | 16.3184 | 0 |
| 1721838600 | 16.9503 | 0.05 | 0.30 | 16.8253 | 16.9866 | 16.7858 | 0 |
| 1721752200 | 16.8992 | 0.14 | 0.85 | 16.8326 | 16.9134 | 16.8286 | 0 |
| 1721665800 | 16.7573 | -0.17 | -1.00 | 16.8277 | 16.8377 | 16.7549 | 0 |
| 1721406600 | 16.9261 | -0.09 | -0.54 | 16.9409 | 16.9734 | 16.8955 | 0 |
| 1721320200 | 17.0185 | -0.36 | -2.06 | 17.0999 | 17.1207 | 17.008 | 0 |
| 1721233800 | 17.3761 | 0.25 | 1.48 | 17.2344 | 17.4228 | 17.2313 | 0 |
| 1721147400 | 17.1233 | -0.01 | -0.08 | 17.1207 | 17.1541 | 17.0903 | 0 |
| 1721061000 | 17.137 | 0 | 0.02 | 17.1129 | 17.1509 | 17.1049 | 0 |
| 1720801800 | 17.1338 | -0.21 | -1.19 | 17.0014 | 17.1889 | 16.9828 | 0 |
| 1720715400 | 17.3407 | 0.46 | 2.70 | 17.0002 | 17.4581 | 16.996 | 0 |
| 1720629000 | 16.8852 | 0.08 | 0.47 | 16.9234 | 16.925 | 16.8806 | 0 |
| 1720542600 | 16.8066 | 0.12 | 0.71 | 16.87 | 16.8787 | 16.799 | 0 |
| 1720456200 | 16.6875 | -0.1 | -0.59 | 16.6752 | 16.7117 | 16.645399 | 0 |
| 1720197000 | 16.7859 | -0.03 | -0.15 | 16.7834 | 16.8279 | 16.726099 | 0 |
| 1720110600 | 16.8117 | 0.21 | 1.28 | 16.7861 | 16.8287 | 16.7745 | 0 |
| 1720024200 | 16.5999 | 0.1 | 0.59 | 16.567799 | 16.6723 | 16.5501 | 0 |
| 1719937800 | 16.5032 | 0.22 | 1.36 | 16.488299 | 16.527899 | 16.4812 | 0 |
| 1719851400 | 16.2815 | 0.01 | 0.08 | 16.3479 | 16.3508 | 16.2665 | 0 |
| 1719592200 | 16.2679 | 0.1 | 0.59 | 16.2591 | 16.3271 | 16.244599 | 0 |
| 1719505800 | 16.1725 | 0.06 | 0.37 | 16.197199 | 16.209599 | 16.168199 | 0 |
| 1719419400 | 16.1136 | -0.1 | -0.63 | 16.206 | 16.206299 | 16.104199 | 0 |
| 1719333000 | 16.215599 | 0.29 | 1.85 | 16.2394 | 16.2584 | 16.209 | 0 |
| 1719246600 | 15.9217 | 0.06 | 0.40 | 15.9288 | 16.0002 | 15.9138 | 0 |
| 1718987400 | 15.8589 | -0.08 | -0.47 | 15.9078 | 15.9364 | 15.8423 | 0 |
| 1718901000 | 15.934 | -0.1 | -0.62 | 15.9943 | 15.9972 | 15.9275 | 0 |
| 1718814600 | 16.0337 | 0.07 | 0.46 | 16.0583 | 16.0642 | 16.0245 | 0 |
| 1718728200 | 15.9606 | 0.11 | 0.67 | 15.9368 | 15.9703 | 15.9098 | 0 |
| 1718641800 | 15.8541 | -0.35 | -2.15 | 15.8985 | 15.9045 | 15.8376 | 0 |
| 1718382600 | 16.203 | 0 | 0.03 | 16.125499 | 16.2351 | 16.099699 | 0 |
| 1718296200 | 16.1985 | -0.23 | -1.41 | 16.1678 | 16.224699 | 16.1495 | 0 |
| 1718209800 | 16.430599 | 0.01 | 0.06 | 16.276499 | 16.4422 | 16.2669 | 0 |
| 1718123400 | 16.421 | -0.07 | -0.43 | 16.4241 | 16.4736 | 16.4073 | 0 |
| 1718037000 | 16.4917 | 0.12 | 0.75 | 16.474499 | 16.5109 | 16.474499 | 0 |
| 1717777800 | 16.369499 | -0.09 | -0.56 | 16.4983 | 16.525099 | 16.3201 | 0 |
| 1717691400 | 16.462 | 0.1 | 0.63 | 16.4524 | 16.4692 | 16.411 | 0 |
| 1717605000 | 16.3583 | -0.37 | -2.21 | 16.386399 | 16.399899 | 16.3215 | 0 |
| 1717518600 | 16.7281 | 0.07 | 0.41 | 16.6093 | 16.7543 | 16.6093 | 0 |
| 1717432200 | 16.659199 | 0.29 | 1.78 | 16.5339 | 16.6632 | 16.5293 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
