Xtrackers Nifty 50 Swap UCITS ETF - DBX7.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	231.3	230.1	230.1	231.3	229.95	609
August 14, 2025	230.95	230.2	230.2	231.2	230.2	279
August 13, 2025	230.4	230.45	230.45	231	230.2	784
August 12, 2025	232.1	229.95	229.95	232.1	229.7	786
August 11, 2025	229.25	231.1	231.1	231.1	229.25	769
August 08, 2025	229.25	228.65	228.65	229.25	228.65	743
August 07, 2025	228.5	231.4	231.4	231.95	227.9	1,407
August 06, 2025	232.45	229.6	229.6	232.5	229	801
August 05, 2025	232.35	231.65	231.65	233.3	231.65	1,507
August 04, 2025	233.8	232.3	232.3	234.2	232	687
August 01, 2025	236.95	234.25	234.25	236.95	232.55	575
July 31, 2025	237.85	236.5	236.5	238.5	236.5	580
July 30, 2025	236.15	235.25	235.25	236.4	234.45	314
July 29, 2025	236.45	236.65	236.65	238.1	236.45	802
July 28, 2025	235	234.85	234.85	235	234.15	1,068
July 25, 2025	234.25	234.1	234.1	234.75	233.8	329
July 24, 2025	237.1	235.65	235.65	237.1	235.55	477
July 23, 2025	238.3	238.95	238.95	239.1	237.85	335
July 22, 2025	238.9	237.85	237.85	238.9	237.7	132
July 21, 2025	240	239.55	239.55	240	239.25	569
July 18, 2025	239.25	239.3	239.3	239.4	238.4	322
July 17, 2025	243.4	242.1	242.1	243.4	241.4	2,436
July 16, 2025	242.5	240.9	240.9	243.3	240.9	630
July 15, 2025	242.05	242.45	242.45	242.6	241.15	1,014
July 14, 2025	240.2	240.2	240.2	240.4	239.65	1,795
July 11, 2025	241.1	240.85	240.85	241.4	240.75	534
July 10, 2025	243.1	242.55	242.55	243.35	242.25	966
July 09, 2025	244	243.9	243.9	244.5	243.65	3,828
July 08, 2025	242.9	243.95	243.95	244.4	242.45	1,486
July 07, 2025	242	242.75	242.75	242.8	241.7	239
July 04, 2025	242.1	242.25	242.25	242.65	241.8	234
July 03, 2025	242.1	243.15	243.15	243.45	242.05	57
July 02, 2025	242.1	242	242	242.3	241.3	856
July 01, 2025	243.4	243.15	243.15	243.5	242.3	535
June 30, 2025	244.35	242.35	242.35	244.5	242.35	1,055
June 27, 2025	245.4	245.55	245.55	245.55	244.75	1,045
June 26, 2025	242.5	244.2	244.2	244.2	242.45	867
June 25, 2025	242.55	242.15	242.15	242.85	241.9	435
June 24, 2025	242.15	240.85	240.85	242.3	240	1,082
June 23, 2025	238.85	238.75	238.75	240.35	238.75	1,164
June 20, 2025	239.85	240.65	240.65	240.8	239.65	489
June 19, 2025	238.7	237.7	237.7	238.7	237.2	796
June 18, 2025	238.95	238.45	238.45	238.95	237.95	292
June 17, 2025	238.95	239.15	239.15	239.25	238.05	335
June 16, 2025	239.8	240.55	240.55	240.7	238.75	539
June 13, 2025	238.05	238.45	238.45	239.3	237.45	374
June 12, 2025	243.35	240.4	240.4	243.35	239.5	1,925
June 11, 2025	247.35	245.35	245.35	247.7	245.35	641
June 10, 2025	246.5	246.25	246.25	246.65	245.9	110
June 09, 2025	246.15	246.15	246.15	246.15	245.3	220
June 06, 2025	243.9	245.7	245.7	246.15	243.9	269
June 05, 2025	243.35	241.8	241.8	243.35	240.75	755
June 04, 2025	240.9	240.65	240.65	242.2	240.4	1,248
June 03, 2025	242.1	241.25	241.25	242.1	240.05	617
June 02, 2025	242.7	242.35	242.35	243	241.8	719
May 30, 2025	244.8	244	244	245.05	243.65	1,199
May 29, 2025	245.35	244.4	244.4	246.2	244.4	1,267
May 28, 2025	244.75	244.8	244.8	244.9	244.15	446
May 27, 2025	245	245.25	245.25	245.5	244	1,211
May 26, 2025	247.35	246.25	246.25	247.65	246.25	635

Xtrackers Nifty 50 Swap UCITS ETF (DBX7.DE) XETRA