iShares Nikkei 225 UCITS ETF (DE) - EXX7.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.14	31.22	31.22	31.26	31	3,277
February 19, 2026	31.44	31.26	31.26	31.44	31.22	2,108
February 18, 2026	31.52	31.65	31.65	31.65	31.36	3,052
February 17, 2026	31.37	31.34	31.34	31.38	31.15	14,420
February 16, 2026	31.3	31.19	31.19	31.33	31.18	2,738
February 13, 2026	31.46	31.65	31.65	31.65	31.46	11,851
February 12, 2026	31.73	31.38	31.38	31.75	31.29	10,318
February 11, 2026	31.85	31.95	31.95	32.12	31.73	15,283
February 10, 2026	31.26	31.57	31.57	31.57	31.26	34,234
February 09, 2026	30.37	30.7	30.7	30.7	30.21	12,781
February 06, 2026	29.35	30.29	30.29	30.29	29.35	6,536
February 05, 2026	29.21	29.25	29.25	29.3	29.1	17,073
February 04, 2026	29.45	29.57	29.57	29.74	29.42	25,229
February 03, 2026	29.7	29.35	29.35	29.79	29.35	31,213
February 02, 2026	28.9	29.34	29.34	29.34	28.89	12,333
January 30, 2026	28.94	29.2	29.2	29.22	28.94	5,608
January 29, 2026	29.07	28.85	28.85	29.17	28.79	34,743
January 28, 2026	29.34	29.22	29.22	29.34	29.11	21,168
January 27, 2026	29.02	28.92	28.92	29.02	28.85	49,215
January 26, 2026	28.99	28.76	28.76	28.99	28.69	19,181
January 23, 2026	28.86	28.73	28.73	28.86	28.67	1,404
January 22, 2026	28.99	29.02	29.02	29.05	28.97	2,359
January 21, 2026	28.48	28.65	28.65	28.69	28.32	64,665
January 20, 2026	28.5	28.35	28.35	28.5	28.13	15,181
January 19, 2026	29.17	29.09	29.09	29.2	29.09	2,675
January 16, 2026	29.45	29.34	29.34	29.45	29.26	5,378
January 15, 2026	29.39	29.5	29.5	29.56	29.39	2,039
January 14, 2026	29.48	29.38	29.38	29.54	29.23	12,254
January 13, 2026	29.08	29.31	29.31	29.33	29.08	15,313
January 12, 2026	29.25	29.36	29.36	29.42	29.25	7,677
January 09, 2026	28.42	29.25	29.25	29.32	28.42	10,932
January 08, 2026	28.22	28.22	28.22	28.27	28.16	7,822
January 07, 2026	28.53	28.53	28.53	28.53	28.47	4,793
January 06, 2026	28.75	28.53	28.53	28.75	28.49	3,055
January 05, 2026	28.36	28.53	28.53	28.63	28.36	6,568
January 02, 2026	27.83	27.74	27.74	27.95	27.74	3,249
December 30, 2025	27.56	27.66	27.66	27.66	27.56	4
December 29, 2025	27.52	27.48	27.48	27.52	27.37	1,925
December 23, 2025	27.53	27.56	27.56	27.58	27.52	2,672
December 22, 2025	27.42	27.36	27.36	27.42	27.28	4,488
December 19, 2025	27.26	27.35	27.35	27.35	27.19	7,710
December 18, 2025	26.97	27.18	27.18	27.23	26.97	10,090
December 17, 2025	27.34	26.96	26.96	27.34	26.96	1,585
December 16, 2025	27.29	27.42	27.42	27.42	27.29	4,241
December 15, 2025	27.64	27.55	27.55	27.72	27.55	4,574
December 12, 2025	27.82	27.28	27.28	27.84	27.28	3,706
December 11, 2025	27.59	27.79	27.79	27.81	27.59	3,413
December 10, 2025	27.78	27.85	27.85	27.85	27.76	1,025
December 09, 2025	28.09	28.02	28.02	28.09	27.96	5,153
December 08, 2025	28.05	27.84	27.84	28.08	27.83	27,022
December 05, 2025	28.09	28.05	28.05	28.19	28.05	2,126
December 04, 2025	28.2	28.08	28.08	28.24	28.08	6,546
December 03, 2025	27.6	27.55	27.55	27.6	27.32	5,783
December 02, 2025	27.37	27.39	27.39	27.5	27.37	12,543
December 01, 2025	27.41	27.53	27.53	27.53	27.32	5,729
November 28, 2025	28.13	27.78	27.78	28.13	27.78	363
November 27, 2025	27.76	27.72	27.72	27.79	27.71	1,394
November 26, 2025	27.49	27.66	27.66	27.66	27.39	6,407
November 25, 2025	27.05	27.12	27.12	27.12	26.89	2,531
November 24, 2025	27.2	27.38	27.38	27.38	27.03	1,683

iShares Nikkei 225 UCITS ETF (DE) (EXX7.DE) XETRA