Xtrackers Nifty 50 Swap UCITS ETF (ETR:DBX7)
Germany · Delayed Price · Currency is EUR 210.55
+0.30 (0.14%)
Apr 16, 2026, 5:36 PM CET
ETR:DBX7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 210.00 | 210.55 | 209.60 | 210.25 | 210.25 | -0.07% | 433 |
| Apr 14, 2026 | 209.30 | 210.60 | 208.80 | 210.40 | 210.40 | 1.13% | 289 |
| Apr 13, 2026 | 208.45 | 208.95 | 207.50 | 208.05 | 208.05 | -0.86% | 685 |
| Apr 10, 2026 | 210.70 | 211.25 | 209.65 | 209.85 | 209.85 | 0.05% | 834 |
| Apr 9, 2026 | 210.15 | 210.15 | 208.55 | 209.75 | 209.75 | -0.66% | 1,361 |
| Apr 8, 2026 | 211.60 | 212.55 | 210.55 | 211.15 | 211.15 | 4.17% | 2,099 |
| Apr 7, 2026 | 201.90 | 204.55 | 201.90 | 202.70 | 202.70 | 0.85% | 1,949 |
| Apr 2, 2026 | 197.98 | 202.20 | 197.98 | 201.00 | 201.00 | 0.07% | 590 |
| Apr 1, 2026 | 201.60 | 202.10 | 199.28 | 200.85 | 200.85 | 1.15% | 859 |
| Mar 31, 2026 | 197.98 | 198.72 | 197.66 | 198.56 | 198.56 | 0.09% | 844 |
| Mar 30, 2026 | 196.02 | 198.38 | 194.72 | 198.38 | 198.38 | -0.01% | 2,687 |
| Mar 27, 2026 | 200.45 | 200.45 | 198.40 | 198.40 | 198.40 | -2.36% | 2,562 |
| Mar 26, 2026 | 204.30 | 204.30 | 203.20 | 203.20 | 203.20 | -0.88% | 1,706 |
| Mar 25, 2026 | 205.05 | 205.40 | 203.50 | 205.00 | 205.00 | 2.19% | 3,766 |
| Mar 24, 2026 | 201.70 | 201.75 | 199.96 | 200.60 | 200.60 | -1.45% | 848 |
| Mar 23, 2026 | 198.56 | 206.60 | 197.44 | 203.55 | 203.55 | 1.22% | 5,629 |
| Mar 20, 2026 | 205.15 | 205.15 | 201.10 | 201.10 | 201.10 | -1.73% | 1,104 |
| Mar 19, 2026 | 206.20 | 206.75 | 204.30 | 204.65 | 204.65 | -1.82% | 2,389 |
| Mar 18, 2026 | 212.90 | 213.00 | 208.25 | 208.45 | 208.45 | -1.02% | 2,832 |
| Mar 17, 2026 | 211.05 | 211.15 | 210.30 | 210.60 | 210.60 | -0.21% | 1,127 |
| Mar 16, 2026 | 208.60 | 211.85 | 208.35 | 211.05 | 211.05 | 0.88% | 1,652 |
| Mar 13, 2026 | 208.10 | 209.35 | 208.10 | 209.20 | 209.20 | -0.40% | 1,381 |
| Mar 12, 2026 | 212.70 | 212.70 | 209.35 | 210.05 | 210.05 | -1.34% | 1,952 |
| Mar 11, 2026 | 213.55 | 213.55 | 212.55 | 212.90 | 212.90 | -1.28% | 993 |
| Mar 10, 2026 | 215.80 | 216.70 | 215.00 | 215.65 | 215.65 | 0.47% | 2,161 |
| Mar 9, 2026 | 213.80 | 214.65 | 212.95 | 214.65 | 214.65 | -0.83% | 2,136 |
| Mar 6, 2026 | 219.65 | 220.10 | 216.45 | 216.45 | 216.45 | -1.12% | 340 |
| Mar 5, 2026 | 220.70 | 221.60 | 217.35 | 218.90 | 218.90 | 0.62% | 514 |
| Mar 4, 2026 | 217.20 | 219.20 | 217.20 | 217.55 | 217.55 | 0.65% | 607 |
| Mar 3, 2026 | 217.60 | 217.60 | 214.95 | 216.15 | 216.15 | -2.15% | 1,685 |
| Mar 2, 2026 | 220.10 | 221.30 | 219.25 | 220.90 | 220.90 | -1.10% | 996 |
| Feb 27, 2026 | 225.05 | 225.05 | 223.35 | 223.35 | 223.35 | -1.39% | 476 |
| Feb 26, 2026 | 225.80 | 227.20 | 225.80 | 226.50 | 226.50 | 0.13% | 153 |
| Feb 25, 2026 | 227.00 | 227.70 | 226.20 | 226.20 | 226.20 | -0.72% | 850 |
| Feb 24, 2026 | 225.55 | 228.10 | 225.55 | 227.85 | 227.85 | -0.02% | 415 |
| Feb 23, 2026 | 228.85 | 229.70 | 227.90 | 227.90 | 227.90 | -1.21% | 1,745 |
| Feb 20, 2026 | 228.80 | 230.70 | 228.15 | 230.70 | 230.70 | 1.63% | 987 |
| Feb 19, 2026 | 227.50 | 228.25 | 225.85 | 227.00 | 227.00 | -1.82% | 1,008 |
| Feb 18, 2026 | 229.15 | 231.20 | 229.15 | 231.20 | 231.20 | 0.67% | 428 |
| Feb 17, 2026 | 228.95 | 229.65 | 228.85 | 229.65 | 229.65 | 0.57% | 516 |
| Feb 16, 2026 | 227.95 | 228.65 | 227.95 | 228.35 | 228.35 | 0.62% | 433 |
| Feb 13, 2026 | 227.70 | 227.75 | 226.35 | 226.95 | 226.95 | -0.68% | 1,153 |
| Feb 12, 2026 | 229.75 | 229.90 | 228.50 | 228.50 | 228.50 | -0.82% | 1,231 |
| Feb 11, 2026 | 229.95 | 231.50 | 229.95 | 230.40 | 230.40 | -0.26% | 288 |
| Feb 10, 2026 | 230.60 | 231.20 | 230.45 | 231.00 | 231.00 | 0.30% | 281 |
| Feb 9, 2026 | 230.90 | 230.90 | 229.35 | 230.30 | 230.30 | -0.11% | 549 |
| Feb 6, 2026 | 228.75 | 231.00 | 228.50 | 230.55 | 230.55 | -0.02% | 452 |
| Feb 5, 2026 | 231.00 | 231.00 | 230.10 | 230.60 | 230.60 | -0.52% | 108 |
| Feb 4, 2026 | 231.30 | 232.20 | 231.15 | 231.80 | 231.80 | 0.17% | 301 |
| Feb 3, 2026 | 232.70 | 232.80 | 231.40 | 231.40 | 231.40 | 2.75% | 2,164 |