Xtr Nikkei 225 UCITS ETF (I1VP)
DBI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.6228 | 3.00003512489 | 54.0927 | 56.0702 | 52.753 | 0 | 0 | IX |
| 4 | 2.9753 | 5.6414272225 | 52.7402 | 56.0702 | 52.1517 | 0 | 0 | IX |
| 12 | 2.5232 | 4.74354370839 | 53.1923 | 56.0702 | 51.6608 | 0 | 0 | IX |
| 26 | 0.4224 | 0.763928953161 | 55.2931 | 60.8093 | 42.1251 | 0 | 0 | IX |
| 52 | 10.0104 | 21.9021509635 | 45.7051 | 60.8093 | 42.1251 | 0 | 0 | IX |
| 156 | 16.3054 | 41.3736580217 | 39.4101 | 60.8093 | 38.0884 | 0 | 0 | IX |
| 260 | 16.3054 | 41.3736580217 | 39.4101 | 60.8093 | 38.0884 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 54.0594 | 0.23 | 0.42 | 54.19 | 54.19 | 53.7582 | 0 |
| 1734715800 | 53.832 | -0.25 | -0.46 | 54.0927 | 54.0927 | 52.753 | 0 |
| 1734629400 | 54.0811 | -0.39 | -0.72 | 54.0121 | 54.4533 | 53.8543 | 0 |
| 1734543000 | 54.4759 | -0.21 | -0.38 | 54.4422 | 54.7503 | 54.2799 | 0 |
| 1734456600 | 54.6851 | -0.34 | -0.61 | 54.7973 | 54.944 | 54.5424 | 0 |
| 1734370200 | 55.0202 | 0.17 | 0.30 | 54.5037 | 55.1375 | 54.5037 | 0 |
| 1734111000 | 54.8531 | -0 | -0.01 | 54.7325 | 55.1468 | 54.6034 | 0 |
| 1734024600 | 54.8576 | 0.03 | 0.05 | 54.6706 | 55.0809 | 54.5377 | 0 |
| 1733938200 | 54.8279 | 0.79 | 1.47 | 54.0346 | 54.8751 | 53.9232 | 0 |
| 1733851800 | 54.0331 | -0.04 | -0.06 | 53.9845 | 54.1044 | 53.8303 | 0 |
| 1733765400 | 54.0682 | 0.3 | 0.55 | 54.0503 | 54.3036 | 53.8698 | 0 |
| 1733506200 | 53.7701 | -0.47 | -0.87 | 53.7575 | 54.0277 | 53.6414 | 0 |
| 1733419800 | 54.2427 | -0.08 | -0.15 | 54.3837 | 54.5575 | 54.1911 | 0 |
| 1733333400 | 54.3224 | 0.53 | 0.99 | 53.8523 | 54.6387 | 53.8523 | 0 |
| 1733247000 | 53.7887 | 0.88 | 1.67 | 52.9786 | 54.2913 | 52.9729 | 0 |
| 1733160600 | 52.9074 | 0.1 | 0.19 | 52.6059 | 53.234 | 52.6059 | 0 |
| 1732901400 | 52.8085 | 0.09 | 0.16 | 52.7402 | 52.8462 | 52.1517 | 0 |
| 1732815000 | 52.7232 | 0.74 | 1.41 | 53.0968 | 53.0968 | 52.6094 | 0 |
| 1732728600 | 51.988 | -0.6 | -1.15 | 52.3488 | 52.3831 | 51.8761 | 0 |
| 1732642200 | 52.5925 | -0.59 | -1.11 | 52.7935 | 53.0122 | 52.4263 | 0 |
| 1732555800 | 53.1803 | 0.43 | 0.82 | 53.3954 | 53.5721 | 53.0957 | 0 |
| 1732296600 | 52.748 | 0.36 | 0.68 | 52.5396 | 52.9728 | 51.9396 | 0 |
| 1732210200 | 52.3928 | 0.25 | 0.47 | 52.2329 | 52.4711 | 51.6608 | 0 |
| 1732123800 | 52.1463 | -0.53 | -1.01 | 53.174 | 53.174 | 51.9573 | 0 |
| 1732037400 | 52.6775 | -0.54 | -1.01 | 52.9678 | 53.0606 | 51.8007 | 0 |
| 1731951000 | 53.2158 | 0.62 | 1.19 | 52.5583 | 53.2195 | 52.5527 | 0 |
| 1731691800 | 52.592 | -1.35 | -2.49 | 53.3267 | 53.557 | 52.4628 | 0 |
| 1731605400 | 53.9371 | 0.43 | 0.81 | 53.3915 | 54.0251 | 53.2781 | 0 |
| 1731519000 | 53.5054 | -0.51 | -0.94 | 53.499 | 53.8347 | 53.0289 | 0 |
| 1731432600 | 54.0133 | -0.91 | -1.66 | 54.4864 | 54.6469 | 53.9723 | 0 |
| 1731346200 | 54.9246 | 0.76 | 1.40 | 54.8306 | 55.0259 | 54.6715 | 0 |
| 1731087000 | 54.1681 | -0.41 | -0.75 | 54.8227 | 54.8314 | 53.8852 | 0 |
| 1731000600 | 54.5784 | -0.37 | -0.67 | 54.3344 | 54.9586 | 54.2269 | 0 |
| 1730914200 | 54.944 | 0.68 | 1.26 | 54.0232 | 55.731 | 53.9801 | 0 |
| 1730827800 | 54.2621 | 0.98 | 1.84 | 53.538 | 54.2822 | 53.3616 | 0 |
| 1730741400 | 53.2811 | -0.56 | -1.05 | 53.797 | 53.7999 | 53.0592 | 0 |
| 1730482200 | 53.8455 | 0.79 | 1.48 | 53.3454 | 53.924 | 52.9686 | 0 |
| 1730395800 | 53.0602 | -1.42 | -2.61 | 53.4879 | 53.7975 | 52.7259 | 0 |
| 1730309400 | 54.4832 | 0.41 | 0.76 | 54.6741 | 54.8998 | 54.3042 | 0 |
| 1730223000 | 54.0702 | 0.79 | 1.48 | 53.9741 | 54.1042 | 53.7437 | 0 |
| 1730136600 | 53.2828 | 0.53 | 1.01 | 53.464 | 53.5567 | 52.8251 | 0 |
| 1729873800 | 52.7494 | 0.39 | 0.74 | 52.4496 | 53.0411 | 52.3411 | 0 |
| 1729787400 | 52.3635 | 0.27 | 0.52 | 52.3367 | 52.793 | 52.2169 | 0 |
| 1729701000 | 52.0929 | -0.66 | -1.25 | 52.813 | 52.8271 | 52.0267 | 0 |
| 1729614600 | 52.7537 | -0.76 | -1.43 | 53.1035 | 53.2791 | 52.6518 | 0 |
| 1729528200 | 53.5168 | -0.59 | -1.10 | 53.9628 | 54.185 | 53.4463 | 0 |
| 1729269000 | 54.11 | -0.05 | -0.10 | 53.9742 | 54.3233 | 53.92 | 0 |
| 1729182600 | 54.163 | -0.23 | -0.42 | 54.1587 | 54.4239 | 53.9003 | 0 |
| 1729096200 | 54.3898 | -0.05 | -0.09 | 54.3684 | 54.599 | 53.961 | 0 |
| 1729009800 | 54.4379 | -1.06 | -1.91 | 55.0488 | 55.2121 | 54.2244 | 0 |
| 1728923400 | 55.4979 | 0.49 | 0.90 | 54.8062 | 55.5828 | 54.7176 | 0 |
| 1728664200 | 55.0043 | 1.07 | 1.98 | 54.0555 | 55.1228 | 54.0555 | 0 |
| 1728577800 | 53.9373 | -0.97 | -1.76 | 54.2821 | 54.4752 | 53.6573 | 0 |
| 1728491400 | 54.906 | 0.43 | 0.79 | 54.2796 | 54.9177 | 53.9925 | 0 |
| 1728405000 | 54.4777 | 0.66 | 1.22 | 53.7573 | 54.6367 | 53.4318 | 0 |
| 1728318600 | 53.8204 | -0.63 | -1.15 | 54.5244 | 54.5244 | 53.6313 | 0 |
| 1728059400 | 54.4491 | 1.09 | 2.05 | 53.1923 | 54.7625 | 53.0628 | 0 |
| 1727973000 | 53.3566 | 0.2 | 0.38 | 53.4217 | 53.5818 | 52.9164 | 0 |
| 1727886600 | 53.1566 | 0.85 | 1.63 | 52.1203 | 53.1679 | 51.9714 | 0 |
| 1727800200 | 52.3065 | -0.25 | -0.48 | 53.5096 | 53.5747 | 51.8487 | 0 |
| 1727713800 | 52.5592 | -0.07 | -0.13 | 52.4181 | 53.11 | 52.3809 | 0 |
| 1727454600 | 52.6294 | -1.61 | -2.96 | 53.0413 | 53.2691 | 52.024 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
