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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	26.91	27.02	27.02	27.07	26.75	13,281
November 20, 2025	27.57	27.35	27.35	27.63	27.35	3,313
November 19, 2025	27.14	27.29	27.29	27.42	27.14	3,986
November 18, 2025	27.19	27.21	27.21	27.26	27.04	5,778
November 17, 2025	28.15	28	28	28.18	27.94	5,472
November 14, 2025	28.02	28.29	28.29	28.29	27.83	5,914
November 13, 2025	28.6	28.1	28.1	28.61	28.1	7,294
November 12, 2025	28.62	28.7	28.7	28.75	28.57	7,268
November 11, 2025	28.74	28.62	28.62	28.74	28.58	6,152
November 10, 2025	28.69	28.66	28.66	28.74	28.65	6,678
November 07, 2025	28.59	28.17	28.17	28.59	28.17	5,010
November 06, 2025	5,106.08	5,106.08	5,106.08	5,106.08	5,106.08	9,195
November 05, 2025	28.72	28.96	28.96	28.97	28.59	6,682
November 04, 2025	29.14	29.25	29.25	29.25	29.1	4,720
November 03, 2025	29.47	29.58	29.58	29.72	29.47	7,724
October 31, 2025	29.5	29.55	29.55	29.66	29.48	17,010
October 30, 2025	29	29.04	29.04	29.07	28.91	22,153
October 29, 2025	29.14	28.97	28.97	29.2	28.92	5,338
October 28, 2025	28.52	28.65	28.65	28.65	28.49	9,228
October 27, 2025	28.53	28.39	28.39	28.54	28.36	2,579
October 24, 2025	27.82	27.99	27.99	28.02	27.79	3,759
October 23, 2025	27.67	27.68	27.68	27.68	27.57	1,118
October 22, 2025	28	27.76	27.76	28.01	27.76	4,074
October 21, 2025	28.05	28.13	28.13	28.13	28.05	6,349
October 20, 2025	28.13	28.43	28.43	28.45	28.08	1,756
October 17, 2025	27.18	27.43	27.43	27.51	26.96	3,798
October 16, 2025	27.61	27.49	27.49	27.61	27.49	1,944
October 15, 2025	27.24	27.37	27.37	27.49	27.24	3,213
October 14, 2025	26.67	26.73	26.73	26.78	26.59	18,056
October 13, 2025	26.49	26.72	26.72	26.72	26.47	11,923
October 10, 2025	26.94	26.54	26.54	27.12	26.51	7,490
October 09, 2025	27.49	27.56	27.56	27.65	27.45	1,441
October 08, 2025	27.05	27.19	27.19	27.19	27.04	7,711
October 07, 2025	27.31	27.25	27.25	27.44	27.25	6,618
October 06, 2025	27.53	27.78	27.78	27.78	27.49	7,146
October 03, 2025	26.57	26.72	26.72	26.73	26.57	3,600
October 02, 2025	26.11	26.16	26.16	26.24	26.11	7,660
October 01, 2025	25.72	25.98	25.98	26.1	25.72	18,127
September 30, 2025	25.88	25.83	25.83	25.88	25.78	4,886
September 29, 2025	25.86	25.97	25.97	26.04	25.86	2,094
September 26, 2025	25.9	25.84	25.84	25.9	25.81	296
September 25, 2025	26.1	26	26	26.13	25.95	7,276
September 24, 2025	26.07	26.13	26.13	26.19	26.07	23,256
September 23, 2025	26.22	26.18	26.18	26.25	26.17	9,257
September 22, 2025	26.15	26.14	26.14	26.18	26.01	9,326
September 19, 2025	25.8	25.96	25.96	25.98	25.76	4,880
September 18, 2025	26.05	26.29	26.29	26.31	26.05	5,472
September 17, 2025	25.71	25.82	25.82	25.84	25.71	4,453
September 16, 2025	25.86	25.71	25.71	25.86	25.71	6,115
September 15, 2025	25.86	25.79	25.79	25.89	25.74	2,808
September 12, 2025	25.8	25.74	25.74	25.8	25.72	2,183

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