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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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