Xtrackers Nifty 50 Swap UCITS ETF (ETR:DBX7)
Germany · Delayed Price · Currency is EUR 203.70
+1.25 (0.62%)
Sep 23, 2026, 2:57 PM CET
ETR:DBX7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 203.60 | 203.90 | 203.45 | 203.70 | - | 0.62% | 199 |
| Sep 22, 2026 | 202.35 | 203.50 | 202.00 | 202.45 | 202.45 | -0.37% | 1,604 |
| Sep 21, 2026 | 202.05 | 203.20 | 202.05 | 203.20 | 203.20 | 1.04% | 852 |
| Sep 18, 2026 | 201.80 | 201.80 | 200.90 | 201.10 | 201.10 | -0.49% | 8 |
| Sep 17, 2026 | 201.85 | 202.10 | 201.65 | 202.10 | 202.10 | 1.02% | 34 |
| Sep 16, 2026 | 199.42 | 200.20 | 199.40 | 200.05 | 200.05 | 0.46% | 137 |
| Sep 15, 2026 | 200.50 | 200.50 | 199.00 | 199.14 | 199.14 | -1.56% | 685 |
| Sep 14, 2026 | 201.10 | 202.30 | 200.90 | 202.30 | 202.30 | 0.75% | 127 |
| Sep 11, 2026 | 200.15 | 201.30 | 200.15 | 200.80 | 200.80 | 0.64% | 73 |
| Sep 10, 2026 | 201.05 | 201.15 | 199.28 | 199.52 | 199.52 | -1.06% | 177 |
| Sep 9, 2026 | 202.40 | 202.40 | 201.25 | 201.65 | 201.65 | -0.96% | 479 |
| Sep 8, 2026 | 204.80 | 204.80 | 203.60 | 203.60 | 203.60 | -0.83% | 658 |
| Sep 7, 2026 | 206.35 | 206.35 | 205.30 | 205.30 | 205.30 | -1.20% | 108 |
| Sep 4, 2026 | 207.75 | 207.80 | 207.50 | 207.80 | 207.80 | - | 62 |
| Sep 3, 2026 | 207.75 | 207.80 | 207.00 | 207.80 | 207.80 | -0.19% | 1,652 |
| Sep 2, 2026 | 206.75 | 208.30 | 206.65 | 208.20 | 208.20 | 0.19% | 125 |
| Sep 1, 2026 | 208.40 | 208.40 | 207.05 | 207.80 | 207.80 | 0.68% | 205 |
| Aug 31, 2026 | 207.70 | 207.80 | 206.40 | 206.40 | 206.40 | -0.70% | 8 |
| Aug 28, 2026 | 206.40 | 207.95 | 206.10 | 207.85 | 207.85 | 0.65% | 234 |
| Aug 27, 2026 | 206.65 | 206.65 | 206.45 | 206.50 | 206.50 | -0.12% | 8 |
| Aug 26, 2026 | 208.30 | 208.30 | 206.75 | 206.75 | 206.75 | -1.03% | 164 |
| Aug 25, 2026 | 206.65 | 208.90 | 206.65 | 208.90 | 208.90 | 1.46% | 382 |
| Aug 24, 2026 | 206.40 | 206.40 | 205.80 | 205.90 | 205.90 | -0.68% | 100 |
| Aug 21, 2026 | 206.75 | 207.30 | 206.20 | 207.30 | 207.30 | 0.22% | 204 |
| Aug 20, 2026 | 206.65 | 207.10 | 206.45 | 206.85 | 206.85 | 0.12% | 185 |
| Aug 19, 2026 | 206.95 | 207.00 | 206.40 | 206.60 | 206.60 | -0.58% | 641 |
| Aug 18, 2026 | 208.00 | 208.55 | 207.75 | 207.80 | 207.80 | -0.65% | 503 |
| Aug 17, 2026 | 209.65 | 209.65 | 208.95 | 209.15 | 209.15 | -0.05% | 177 |
| Aug 14, 2026 | 210.80 | 210.95 | 209.25 | 209.25 | 209.25 | -0.74% | 124 |
| Aug 13, 2026 | 212.15 | 212.15 | 210.80 | 210.80 | 210.80 | -0.17% | 231 |
| Aug 12, 2026 | 210.75 | 211.80 | 210.55 | 211.15 | 211.15 | -0.40% | 653 |
| Aug 11, 2026 | 211.75 | 212.55 | 211.75 | 212.00 | 212.00 | -0.26% | 68 |
| Aug 10, 2026 | 213.45 | 213.45 | 212.55 | 212.55 | 212.55 | -0.51% | 99 |
| Aug 7, 2026 | 213.80 | 214.00 | 213.25 | 213.65 | 213.65 | 0.02% | 333 |
| Aug 6, 2026 | 213.65 | 214.20 | 213.60 | 213.60 | 213.60 | -0.05% | 1,356 |
| Aug 5, 2026 | 212.85 | 213.70 | 212.85 | 213.70 | 213.70 | -0.16% | 147 |
| Aug 4, 2026 | 212.85 | 214.05 | 212.20 | 214.05 | 214.05 | -0.16% | 635 |
| Aug 3, 2026 | 213.90 | 214.40 | 212.80 | 214.40 | 214.40 | 1.32% | 238 |
| Jul 31, 2026 | 211.25 | 212.05 | 211.25 | 211.60 | 211.60 | 0.14% | 453 |
| Jul 30, 2026 | 211.20 | 211.75 | 211.00 | 211.30 | 211.30 | -0.14% | 317 |
| Jul 29, 2026 | 211.65 | 212.25 | 211.35 | 211.60 | 211.60 | -0.24% | 333 |
| Jul 28, 2026 | 210.40 | 212.15 | 209.90 | 212.10 | 212.10 | 1.41% | 500 |
| Jul 27, 2026 | 208.05 | 209.55 | 208.05 | 209.15 | 209.15 | 0.77% | 105 |
| Jul 24, 2026 | 206.10 | 207.55 | 206.10 | 207.55 | 207.55 | 1.54% | 405 |
| Jul 23, 2026 | 206.10 | 206.80 | 204.40 | 204.40 | 204.40 | -1.42% | 1,316 |
| Jul 22, 2026 | 207.05 | 207.90 | 207.00 | 207.35 | 207.35 | -1.14% | 549 |
| Jul 21, 2026 | 209.35 | 209.85 | 209.00 | 209.75 | 209.75 | 0.07% | 359 |
| Jul 20, 2026 | 208.35 | 210.20 | 208.35 | 209.60 | 209.60 | -0.73% | 2,442 |
| Jul 17, 2026 | 209.50 | 211.50 | 209.50 | 211.15 | 211.15 | 1.03% | 212 |
| Jul 16, 2026 | 208.85 | 209.00 | 207.70 | 209.00 | 209.00 | 0.26% | 590 |