iNAV db xtrackers Nikkei 225 UCITS DR USD (274F)
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 | -0.3092 | -1.21328174662 | 25.4846 | 25.5933 | 24.9496 | 0 | 0 | IX |
| 4 | -0.6457 | -2.50066805829 | 25.8211 | 25.9849 | 24.9496 | 0 | 0 | IX |
| 12 | -2.2686 | -8.26628771316 | 27.444 | 27.4993 | 24.7886 | 0 | 0 | IX |
| 26 | 0.9337 | 3.85162756737 | 24.2417 | 27.8589 | 23.6615 | 0 | 0 | IX |
| 52 | 0.847 | 3.48152776179 | 24.3284 | 27.8589 | 20.9893 | 0 | 0 | IX |
| 156 | -1.134 | -4.31024652786 | 26.3094 | 28.9169 | 18.2773 | 0 | 0 | IX |
| 260 | 4.6725 | 22.7894590521 | 20.5029 | 30.0766 | 0.0764 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 25.1754 | -0.09 | -0.35 | 25.2707 | 25.2755 | 25.1653 | 0 |
| 1718814600 | 25.2649 | 0.03 | 0.12 | 25.3038 | 25.3131 | 25.2504 | 0 |
| 1718728200 | 25.2344 | 0.26 | 1.04 | 25.1969 | 25.2497 | 25.1541 | 0 |
| 1718641800 | 24.9754 | -0.57 | -2.22 | 25.0455 | 25.055 | 24.9496 | 0 |
| 1718382600 | 25.5425 | 0.01 | 0.04 | 25.4203 | 25.5933 | 25.3796 | 0 |
| 1718296200 | 25.532 | -0.27 | -1.05 | 25.4846 | 25.5743 | 25.4559 | 0 |
| 1718209800 | 25.8037 | 0.08 | 0.29 | 25.5615 | 25.8218 | 25.5465 | 0 |
| 1718123400 | 25.7283 | 0 | 0.00 | 25.7355 | 25.8131 | 25.7092 | 0 |
| 1718037000 | 25.7283 | 0.18 | 0.69 | 25.7015 | 25.7573 | 25.7015 | 0 |
| 1717777800 | 25.5517 | -0.11 | -0.45 | 25.7516 | 25.7935 | 25.4732 | 0 |
| 1717691400 | 25.6666 | 0.17 | 0.66 | 25.6517 | 25.6779 | 25.5872 | 0 |
| 1717605000 | 25.4985 | -0.45 | -1.72 | 25.5423 | 25.5634 | 25.4411 | 0 |
| 1717518600 | 25.9441 | 0.15 | 0.57 | 25.7599 | 25.9849 | 25.7599 | 0 |
| 1717432200 | 25.796 | 0.47 | 1.85 | 25.602 | 25.8022 | 25.5949 | 0 |
| 1717173000 | 25.3279 | 0.19 | 0.76 | 25.3659 | 25.4269 | 25.2977 | 0 |
| 1717086600 | 25.1359 | -0.17 | -0.66 | 25.1112 | 25.1682 | 25.0527 | 0 |
| 1717000200 | 25.303 | -0.31 | -1.20 | 25.387 | 25.3986 | 25.2997 | 0 |
| 1716913800 | 25.6103 | -0.05 | -0.18 | 25.6207 | 25.6633 | 25.5998 | 0 |
| 1716827400 | 25.6557 | 0.18 | 0.72 | 25.6571 | 25.6751 | 25.6353 | 0 |
| 1716568200 | 25.4719 | -0.28 | -1.09 | 25.4561 | 25.4754 | 25.4395 | 0 |
| 1716481800 | 25.7518 | 0.23 | 0.92 | 25.8211 | 25.8396 | 25.7323 | 0 |
| 1716395400 | 25.5179 | -0.29 | -1.11 | 25.5416 | 25.5476 | 25.5047 | 0 |
| 1716309000 | 25.8041 | -0.09 | -0.33 | 25.7823 | 25.8468 | 25.7544 | 0 |
| 1716222600 | 25.8902 | 0.09 | 0.36 | 25.9476 | 25.9864 | 25.87 | 0 |
| 1715963400 | 25.7965 | -0.14 | -0.53 | 25.7766 | 25.8379 | 25.7192 | 0 |
| 1715877000 | 25.9349 | 0.3 | 1.17 | 26.0774 | 26.0937 | 25.8853 | 0 |
| 1715790600 | 25.6358 | 0.29 | 1.14 | 25.4112 | 25.6566 | 25.4057 | 0 |
| 1715704200 | 25.3462 | 0.06 | 0.24 | 25.3568 | 25.3933 | 25.3098 | 0 |
| 1715617800 | 25.2859 | -0.08 | -0.32 | 25.3394 | 25.3641 | 25.2778 | 0 |
| 1715358600 | 25.367 | 0.07 | 0.28 | 25.3972 | 25.4088 | 25.3606 | 0 |
| 1715272200 | 25.296 | -0.11 | -0.43 | 25.2791 | 25.3307 | 25.2468 | 0 |
| 1715185800 | 25.4062 | -0.58 | -2.23 | 25.4444 | 25.4549 | 25.3795 | 0 |
| 1715099400 | 25.9863 | 0.29 | 1.14 | 26.0186 | 26.0806 | 25.9708 | 0 |
| 1715013000 | 25.6945 | -0.19 | -0.72 | 25.7264 | 25.7736 | 25.6759 | 0 |
| 1714753800 | 25.882 | 0.15 | 0.57 | 25.7958 | 26.034 | 25.7871 | 0 |
| 1714667400 | 25.7364 | 0.53 | 2.10 | 25.439 | 25.7608 | 25.4193 | 0 |
| 1714494600 | 25.206 | 0.17 | 0.68 | 25.3254 | 25.3797 | 25.2002 | 0 |
| 1714408200 | 25.037 | 0.12 | 0.48 | 24.9807 | 25.3803 | 24.9589 | 0 |
| 1714149000 | 24.9166 | -0.1 | -0.39 | 25.0833 | 25.3044 | 24.914 | 0 |
| 1714062600 | 25.0144 | -0.63 | -2.45 | 24.9956 | 25.037 | 24.9808 | 0 |
| 1713976200 | 25.6432 | 0.57 | 2.27 | 25.6661 | 25.6843 | 25.6327 | 0 |
| 1713889800 | 25.0738 | 0.06 | 0.25 | 25.0896 | 25.1202 | 25.0691 | 0 |
| 1713803400 | 25.0101 | 0.21 | 0.84 | 25.0283 | 25.043 | 25.0072 | 0 |
| 1713544200 | 24.802 | -0.66 | -2.58 | 24.8228 | 24.8349 | 24.7886 | 0 |
| 1713457800 | 25.4586 | 0.08 | 0.30 | 25.5234 | 25.5358 | 25.4586 | 0 |
| 1713371400 | 25.3831 | -0.34 | -1.33 | 25.4107 | 25.4126 | 25.3648 | 0 |
| 1713285000 | 25.7247 | -0.57 | -2.15 | 25.7451 | 25.7982 | 25.7021 | 0 |
| 1713198600 | 26.2905 | -0.4 | -1.49 | 26.3637 | 26.3914 | 26.2654 | 0 |
| 1712939400 | 26.6895 | 0.07 | 0.26 | 26.6628 | 26.7801 | 26.643 | 0 |
| 1712853000 | 26.6214 | -0.14 | -0.52 | 26.6269 | 26.6903 | 26.5994 | 0 |
| 1712766600 | 26.7606 | -0.35 | -1.31 | 26.9644 | 26.9676 | 26.7598 | 0 |
| 1712680200 | 27.1151 | 0.32 | 1.18 | 27.0709 | 27.1323 | 27.0661 | 0 |
| 1712593800 | 26.7991 | 0.21 | 0.77 | 26.8068 | 26.8138 | 26.7751 | 0 |
| 1712334600 | 26.5934 | -0.52 | -1.93 | 26.6539 | 26.6703 | 26.5661 | 0 |
| 1712248200 | 27.1161 | 0.23 | 0.85 | 27.1113 | 27.1443 | 27.0968 | 0 |
| 1712161800 | 26.8869 | -0.3 | -1.09 | 26.8951 | 26.8972 | 26.8465 | 0 |
| 1712075400 | 27.1832 | -0.29 | -1.07 | 27.1575 | 27.198 | 27.1418 | 0 |
| 1711647000 | 27.4767 | -0.22 | -0.81 | 27.444 | 27.4993 | 27.4301 | 0 |
| 1711560600 | 27.6999 | 0.28 | 1.04 | 27.6309 | 27.7535 | 27.6053 | 0 |
| 1711474200 | 27.4151 | -0.02 | -0.08 | 27.4497 | 27.4734 | 27.4009 | 0 |
| 1711387800 | 27.4359 | -0.34 | -1.24 | 27.4639 | 27.4988 | 27.4234 | 0 |
| 1711128600 | 27.78 | 0.12 | 0.44 | 27.7677 | 27.8425 | 27.7159 | 0 |
| 1711042200 | 27.6589 | 0.52 | 1.90 | 27.7539 | 27.8185 | 27.6532 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
