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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	25.66	25.9	25.9	25.9	25.66	2,452
September 10, 2025	25.31	25.41	25.41	25.41	25.31	1,901
September 09, 2025	25.1	25.01	25.01	25.14	24.95	2,679
September 08, 2025	25.18	25.33	25.33	25.35	25.18	4,997
September 05, 2025	24.81	24.73	24.73	24.88	24.68	4,299
September 04, 2025	24.62	24.72	24.72	24.72	24.58	4,749
September 03, 2025	24.25	24.31	24.31	24.34	24.23	1,136
September 02, 2025	24.45	24.2	24.2	24.45	24.14	3,533
September 01, 2025	24.5	24.56	24.56	24.57	24.46	8,033
August 29, 2025	24.85	24.49	24.49	24.85	24.46	10,372
August 28, 2025	24.98	24.99	24.99	25.01	24.89	811
August 27, 2025	24.72	24.75	24.75	24.75	24.67	4,500
August 26, 2025	24.59	24.65	24.65	24.66	24.56	28,421
August 25, 2025	24.77	24.71	24.71	24.77	24.67	1,988
August 22, 2025	24.66	24.98	24.98	24.98	24.66	5,308
August 21, 2025	24.82	24.77	24.77	24.82	24.7	1,757
August 20, 2025	25.03	24.91	24.91	25.03	24.81	2,121
August 19, 2025	25.25	25.23	25.23	25.35	25.23	5,270
August 18, 2025	25.33	25.38	25.38	25.39	25.33	2,423
August 15, 2025	25.26	25.19	25.19	25.26	25.13	3,258
August 14, 2025	24.86	24.83	24.83	24.89	24.83	3,333
August 13, 2025	25.03	24.93	24.93	25.12	24.93	2,693
August 12, 2025	24.72	25.01	25.01	25.02	24.72	5,338
August 11, 2025	24.57	24.65	24.65	24.65	24.54	289
August 08, 2025	24.33	24.51	24.51	24.51	24.33	12,420
August 07, 2025	23.87	23.95	23.95	24.04	23.87	2,174
August 06, 2025	23.81	23.77	23.77	23.84	23.71	9,079
August 05, 2025	23.87	23.69	23.69	23.87	23.68	3,385
August 04, 2025	23.54	23.72	23.72	23.74	23.54	336
August 01, 2025	23.7	23.39	23.39	23.7	23.2	10,001
July 31, 2025	23.94	23.68	23.68	24.03	23.67	6,840
July 30, 2025	23.72	23.76	23.76	23.84	23.71	1,514
July 29, 2025	23.76	23.67	23.67	23.81	23.67	28,413
July 28, 2025	23.56	23.56	23.56	23.65	23.55	3,689

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