Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Xtrackers Nifty 50 Swap UCITS ETF 1C (DBX7.DE)

241.60
+1.25
+(0.52%)
At close: April 30 at 5:36:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025242.25242.80240.80241.60241.60366
Apr 29, 2025273.37273.37273.37273.37273.37-
Apr 28, 2025242.10242.10239.65239.85239.85618
Apr 25, 2025236.95238.70236.65237.90237.901,644
Apr 24, 2025240.30240.60239.20240.40240.40467
Apr 23, 2025238.95241.20238.80239.70239.703,244
Apr 22, 2025237.60239.05236.50238.70238.70715
Apr 17, 2025233.90237.05233.35237.05237.051,241
Apr 16, 2025230.10231.65229.40231.65231.65662
Apr 15, 2025230.60231.50229.40231.45231.45979
Apr 14, 2025227.00230.10227.00228.75228.75563
Apr 11, 2025226.50226.50222.75224.95224.95889
Apr 10, 2025236.05236.05227.10227.10227.101,535
Apr 9, 2025224.20225.85222.10223.10223.101,332
Apr 8, 2025230.25233.20229.25231.50231.502,353
Apr 7, 2025221.25228.40219.80226.50226.501,993
Apr 4, 2025233.25234.25226.40228.30228.30640
Apr 3, 2025238.55238.55233.65234.80234.803,912
Apr 2, 2025241.80242.75241.80242.30242.301,230
Apr 1, 2025242.15242.15240.25241.95241.951,763
Mar 31, 2025241.35242.05240.25240.25240.252,877
Mar 28, 2025243.45244.85242.10242.25242.25360
Mar 27, 2025245.70245.70244.15244.95244.95806
Mar 26, 2025243.90244.20243.10243.85243.85906
Mar 25, 2025245.70246.15244.50245.50245.50699
Mar 24, 2025243.55246.10243.55245.65245.65835
Mar 21, 2025239.40240.90239.30240.90240.901,283
Mar 20, 2025236.30237.85236.05236.80236.80990
Mar 19, 2025233.10234.35232.65234.00234.00399
Mar 18, 2025230.20232.20230.15231.90231.90993
Mar 17, 2025228.45229.55227.80229.55229.55774
Mar 14, 2025228.45228.55227.35227.90227.90236
Mar 13, 2025227.50227.50226.05226.75226.75579
Mar 12, 2025225.15226.95225.15226.70226.70588
Mar 11, 2025226.50226.80224.35224.35224.351,823
Mar 10, 2025228.55228.55226.10226.65226.65727
Mar 7, 2025229.90229.90227.10227.55227.552,565
Mar 6, 2025229.20229.90228.30229.25229.255,767
Mar 5, 2025230.15230.30227.55228.05228.051,104
Mar 4, 2025231.25231.25228.50228.95228.954,523
Mar 3, 2025233.15234.05232.15232.15232.151,366
Feb 28, 2025234.80234.80232.35234.35234.35947
Feb 27, 2025236.85237.35236.05236.85236.85756
Feb 26, 2025236.00237.85236.00237.15237.15748
Feb 25, 2025237.95237.95236.35236.70236.70715
Feb 24, 2025237.65238.50237.65238.35238.35925
Feb 21, 2025241.00241.35240.40241.30241.30676
Feb 20, 2025243.60243.60241.75241.85241.851,929
Feb 19, 2025242.35243.15242.00243.15243.152,700
Feb 18, 2025241.50242.70241.45242.30242.304,681
Feb 17, 2025242.45243.00241.75242.45242.454,943
Feb 14, 2025241.35242.45240.00241.65241.651,894
Feb 13, 2025244.50245.15244.00245.15245.151,009
Feb 12, 2025246.60246.60244.10244.50244.501,117
Feb 11, 2025247.55247.55246.60247.05247.05398
Feb 10, 2025247.50249.20247.30249.20249.20875
Feb 7, 2025249.10249.10247.05247.45247.45540
Feb 6, 2025249.70249.70248.60248.60248.60273
Feb 5, 2025250.95250.95249.30249.85249.85498
Feb 4, 2025252.80252.95251.65252.20252.20903
Feb 3, 2025251.60251.60250.05251.00251.002,121
Jan 31, 2025249.20251.10249.20249.70249.70300
Jan 30, 2025247.30248.35246.70247.85247.85277
Jan 29, 2025245.05246.85245.05245.60245.601,275
Jan 28, 2025244.35245.35243.20244.20244.201,810
Jan 27, 2025241.95242.45240.05241.70241.703,444
Jan 24, 2025246.00246.10244.10244.45244.452,199
Jan 23, 2025247.70248.20246.90247.35247.35928
Jan 22, 2025243.95246.55243.90245.90245.907,209
Jan 21, 2025248.85248.85245.30245.75245.751,243
Jan 20, 2025250.70251.25248.85249.80249.801,563
Jan 17, 2025249.80250.00249.00249.50249.501,767
Jan 16, 2025251.90251.90249.85250.00250.00435
Jan 15, 2025248.85252.15248.85252.15252.151,224
Jan 14, 2025250.40250.85249.50249.85249.85918
Jan 13, 2025251.45251.45250.15250.30250.301,954
Jan 10, 2025255.00255.00252.35253.05253.052,522
Jan 9, 2025254.80255.80254.75254.95254.952,930
Jan 8, 2025255.55256.35254.90255.20255.202,332
Jan 7, 2025256.00256.00253.80255.80255.80177
Jan 6, 2025255.80255.80254.10255.00255.001,227
Jan 3, 2025261.90261.90259.50260.35260.35790
Jan 2, 2025260.25262.85260.00262.85262.851,189
Dec 30, 2024255.00255.00252.95253.15253.15862
Dec 27, 2024256.10256.50255.10255.80255.80333
Dec 23, 2024255.70257.80255.70256.80256.80511
Dec 20, 2024259.00259.00256.35257.15257.15404
Dec 19, 2024261.15261.15259.95260.80260.80959
Dec 18, 2024261.45261.90260.75261.35261.35253
Dec 17, 2024262.90263.55262.40262.55262.55471
Dec 16, 2024266.35266.55265.95265.95265.95581
Dec 13, 2024267.55268.70267.50267.50267.50336
Dec 12, 2024265.10265.60264.40264.40264.40514
Dec 11, 2024266.60267.50266.00266.70266.702,093
Dec 10, 2024264.25265.90264.00265.70265.70601
Dec 9, 2024265.20265.55264.00264.00264.00835
Dec 6, 2024265.45266.00264.75264.90264.90780
Dec 5, 2024265.55267.55265.30265.60265.60847
Dec 4, 2024265.00265.25263.70263.70263.701,883
Dec 3, 2024264.50264.80263.45264.20264.201,191
Dec 2, 2024261.85263.65261.85262.75262.751,094
Nov 29, 2024261.20262.25260.20262.25262.251,553
Nov 28, 2024260.45260.65259.40259.60259.601,198
Nov 27, 2024264.55264.55261.90262.00262.00655
Nov 26, 2024263.70264.05263.40263.95263.9591
Nov 25, 2024264.90265.45263.50265.05265.05255
Nov 22, 2024257.55262.65257.55262.60262.601,600
Nov 21, 2024253.55254.35252.60254.35254.351,545
Nov 20, 2024255.55256.40255.35256.40256.40554
Nov 19, 2024256.50256.50253.40255.00255.00687
Nov 18, 2024253.75253.90252.85253.90253.90292
Nov 15, 2024254.45254.70253.15253.15253.152,636
Nov 14, 2024255.10256.00254.85254.85254.85192
Nov 13, 2024254.40254.70252.45254.20254.20575
Nov 12, 2024257.40257.40255.60256.25256.25625
Nov 11, 2024259.05259.40257.50259.40259.401,084
Nov 8, 2024256.20256.90255.25256.90256.902,587
Nov 7, 2024257.10257.15255.55255.55255.551,634
Nov 6, 2024259.95261.35259.05259.05259.05574
Nov 5, 2024253.60254.30253.00253.60253.60555
Nov 4, 2024251.35253.40250.90253.40253.401,436
Nov 1, 2024256.90256.90255.35255.35255.352,628
Oct 31, 2024256.15256.70255.15256.50256.503,174
Oct 30, 2024258.45258.45256.35256.35256.35383
Oct 29, 2024257.50259.75257.25259.10259.10901
Oct 28, 2024257.85258.35256.60257.25257.253,167
Oct 25, 2024255.40256.00254.65255.85255.85454
Oct 24, 2024258.45259.40258.25258.55258.55421
Oct 23, 2024260.65260.90258.55258.55258.55846
Oct 22, 2024260.95260.95258.75259.65259.65638
Oct 21, 2024260.80261.85260.40261.30261.30728
Oct 18, 2024262.65263.25261.45262.00262.00884
Oct 17, 2024261.80261.80260.90260.95260.95373
Oct 16, 2024262.40263.50262.00263.00263.00428
Oct 15, 2024263.00263.30262.25262.70262.702,095
Oct 14, 2024263.45263.60262.75263.25263.251,409
Oct 11, 2024260.90261.60260.40261.55261.55479
Oct 10, 2024262.80262.80261.00261.65261.65361
Oct 9, 2024262.50262.75260.90262.75262.755,663
Oct 8, 2024259.35261.45259.25261.45261.451,129
Oct 7, 2024260.25260.25258.15258.80258.80482
Oct 4, 2024263.95263.95259.45262.10262.101,271
Oct 3, 2024263.65263.65262.00262.20262.201,412
Oct 2, 2024266.20266.20264.20264.50264.502,198
Oct 1, 2024266.30267.70264.95265.25265.25833
Sep 30, 2024266.60266.60264.00264.85264.858,946
Sep 27, 2024271.20271.25268.65269.10269.101,874
Sep 26, 2024268.20270.70268.20269.45269.451,357
Sep 25, 2024265.75268.55265.75268.55268.55344
Sep 24, 2024268.85268.85266.75267.00267.002,330
Sep 23, 2024267.10268.90267.10268.90268.90509
Sep 20, 2024264.85266.60263.90266.55266.551,188
Sep 19, 2024262.00262.95261.55262.80262.80261
Sep 18, 2024263.15263.15260.80261.20261.20520
Sep 17, 2024262.20262.55261.80262.05262.052,477
Sep 16, 2024261.85262.10261.70262.05262.05689
Sep 13, 2024262.75262.85261.75262.65262.652,002
Sep 12, 2024260.25263.55260.00262.55262.55831
Sep 11, 2024260.70260.70257.80258.20258.20979
Sep 10, 2024260.20260.55259.65260.00260.00344
Sep 9, 2024257.80259.35257.55259.35259.35614
Sep 6, 2024257.65257.85255.00255.60255.601,176
Sep 5, 2024261.00261.00259.25259.65259.654,619
Sep 4, 2024261.50262.15261.10261.85261.85545
Sep 3, 2024262.15263.15262.00262.20262.203,019
Sep 2, 2024262.30262.35261.70262.00262.00613
Aug 30, 2024261.85263.05261.70262.55262.55352
Aug 29, 2024259.80261.15259.50261.15261.1551
Aug 28, 2024258.00258.60258.00258.50258.50142
Aug 27, 2024257.15257.35256.75257.25257.25203
Aug 26, 2024257.05257.80256.75257.15257.15198
Aug 23, 2024256.25256.75255.65256.05256.05616
Aug 22, 2024255.60256.20255.20256.05256.05582
Aug 21, 2024255.45256.70255.20256.25256.251,413
Aug 20, 2024256.45256.45255.15255.55255.55618
Aug 19, 2024255.05255.95254.80255.35255.35537
Aug 16, 2024255.10256.95255.10256.75256.7580
Aug 15, 2024252.35255.45251.75254.60254.60317
Aug 14, 2024251.80252.35250.75251.05251.05181
Aug 13, 2024254.75254.75252.90253.55253.55224
Aug 12, 2024255.80256.25254.85255.05255.05283
Aug 9, 2024255.20255.90254.80255.40255.40228
Aug 8, 2024254.50255.50252.55255.50255.50741
Aug 7, 2024254.40255.65253.75255.25255.25959
Aug 6, 2024253.40253.65251.25252.10252.10256
Aug 5, 2024251.50252.20246.65250.80250.802,901
Aug 2, 2024263.60263.60257.85257.85257.85221
Aug 1, 2024265.30266.95264.85264.85264.85650
Jul 31, 2024264.50265.70264.50265.45265.45518
Jul 30, 2024264.50264.75263.70263.70263.70247
Jul 29, 2024263.00263.80262.50262.50262.50321
Jul 26, 2024261.55263.05261.50262.35262.35380
Jul 25, 2024258.40258.45257.80258.45258.45323
Jul 24, 2024258.25259.00257.50257.80257.80611
Jul 23, 2024255.45259.65255.45259.50259.50497
Jul 22, 2024259.45259.80258.75259.35259.35937
Jul 19, 2024260.90260.90258.20258.80258.80587
Jul 18, 2024259.70262.95259.70262.30262.30321
Jul 17, 2024261.40261.40259.70259.70259.70371
Jul 16, 2024260.85261.60260.40261.35261.352,169
Jul 15, 2024260.65260.65259.85260.00260.00890
Jul 12, 2024259.65260.40259.55260.10260.10783
Jul 11, 2024258.70259.50258.65259.10259.102,851
Jul 10, 2024259.05259.65258.75259.35259.354,182
Jul 9, 2024259.90261.10259.90260.45260.45669
Jul 8, 2024259.10259.85258.95259.60259.602,845
Jul 5, 2024259.25259.50258.30258.60258.60509
Jul 4, 2024260.50260.60258.95258.95258.9510,656
Jul 3, 2024260.65261.20260.00260.55260.55871
Jul 2, 2024259.75260.65259.30260.35260.351,208
Jul 1, 2024258.85259.75258.55259.75259.751,120
Jun 28, 2024260.05260.40258.95259.35259.35918
Jun 27, 2024258.70259.40258.30259.40259.40269
Jun 26, 2024256.90257.30256.20256.70256.701,423
Jun 25, 2024254.70255.85254.50255.10255.10731
Jun 24, 2024253.95254.50253.30254.50254.50654
Jun 21, 2024253.60254.35252.95253.05253.05675
Jun 20, 2024253.50253.90253.05253.45253.45461
Jun 19, 2024253.75253.75251.90252.95252.95689
Jun 18, 2024253.30254.30253.30254.30254.30474
Jun 17, 2024253.60254.30253.10253.35253.351,371
Jun 14, 2024251.65253.20251.65253.00253.00764
Jun 13, 2024250.20250.30249.20250.30250.303,703
Jun 12, 2024251.10251.30248.90249.25249.25928
Jun 11, 2024249.75250.25249.00249.30249.302,892
Jun 10, 2024249.95250.35249.05249.85249.851,009
Jun 7, 2024245.55247.95244.95247.85247.851,394
Jun 6, 2024242.65243.50241.65242.60242.60440
Jun 5, 2024237.85240.95237.35240.60240.606,285
Jun 4, 2024232.70236.20230.00233.05233.055,408
Jun 3, 2024248.65250.30248.25248.25248.251,598
May 31, 2024241.15241.65239.55239.55239.551,890
May 30, 2024242.50242.50240.85241.50241.50731
May 29, 2024242.75243.20241.85242.70242.70672
May 28, 2024244.95244.95243.65243.65243.651,101
May 27, 2024247.20247.55245.30245.95245.951,586
May 24, 2024246.45247.00245.75245.75245.751,643
May 23, 2024243.45246.15243.45245.70245.70472
May 22, 2024240.40241.40240.40241.15241.15567
May 21, 2024240.10240.65239.60240.40240.40312
May 20, 2024240.05240.75240.05240.75240.75474
May 17, 2024238.75239.75238.75239.60239.601,091
May 16, 2024235.55238.05234.35237.65237.652,314
May 15, 2024236.75237.45236.40237.00237.001,771
May 14, 2024237.15237.80237.15237.60237.6026
May 13, 2024235.65237.00235.00237.00237.001,124
May 10, 2024235.80236.15235.05235.35235.351,375
May 9, 2024237.95238.00235.85236.25236.25606
May 8, 2024239.30239.90239.00239.50239.50918
May 7, 2024238.85239.05238.25239.00239.00235
May 6, 2024241.20241.20240.60240.60240.60939
May 3, 2024242.35242.65240.50241.55241.552,020
May 2, 2024244.55245.20244.20245.20245.20516
Apr 30, 2024245.10245.20243.35244.10244.10652

Related Tickers