Invesco JPX-Nikkei 400 UCITS ETF - NS4E.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	35.03	34.92	34.92	35.15	34.91	850
September 26, 2025	35.21	35.16	35.16	35.24	35.1	68
September 25, 2025	35.19	35.22	35.22	35.22	35.12	20
September 24, 2025	35.1	35.22	35.22	35.28	35.08	5,896
September 23, 2025	35.15	35.03	35.03	35.22	35.03	104
September 22, 2025	35.01	35.07	35.07	35.14	34.95	6,065
September 19, 2025	34.81	34.92	34.92	34.99	34.76	701
September 18, 2025	35.06	35.33	35.33	35.33	35.06	602
September 17, 2025	34.93	34.88	34.88	34.93	34.77	33
September 16, 2025	35.02	34.88	34.88	35.05	34.88	183
September 15, 2025	35.02	35.01	35.01	35.06	34.92	180
September 12, 2025	34.97	34.88	34.88	34.98	34.88	276
September 11, 2025	34.85	35.05	35.05	35.06	34.85	658
September 10, 2025	34.69	34.74	34.74	34.81	34.67	101
September 09, 2025	34.58	34.45	34.45	34.6	34.31	145
September 08, 2025	34.72	34.97	34.97	34.97	34.66	963
September 05, 2025	34.34	34.13	34.13	34.41	34.13	4
September 04, 2025	34.07	34.26	34.26	34.27	33.96	85
September 03, 2025	33.77	33.74	33.74	33.86	33.71	41
September 02, 2025	34.04	33.77	33.77	34.1	33.75	244
September 01, 2025	33.85	33.94	33.94	33.97	33.85	1,601
August 29, 2025	33.9	33.57	33.57	33.94	33.57	1,314
August 28, 2025	34.16	34.07	34.07	34.27	33.98	132
August 27, 2025	33.9	33.88	33.88	33.91	33.76	3,167
August 26, 2025	33.86	33.91	33.91	33.99	33.85	4,371
August 25, 2025	34.25	34.17	34.17	34.25	34.14	3,683
August 22, 2025	34.23	34.37	34.37	34.37	34.23	440
August 21, 2025	34.12	34.24	34.24	34.24	34.08	1,184
August 20, 2025	34.34	34.26	34.26	34.37	34.2	4,050
August 19, 2025	34.52	34.53	34.53	34.7	34.51	575
August 18, 2025	34.52	34.58	34.58	34.59	34.46	130
August 15, 2025	34.3	34.28	34.28	34.48	34.28	973
August 14, 2025	33.79	33.98	33.98	34.05	33.78	679
August 13, 2025	34.28	34.11	34.11	34.42	34.1	2,577
August 12, 2025	33.89	34.21	34.21	34.21	33.89	599
August 11, 2025	33.86	33.82	33.82	33.88	33.7	335
August 08, 2025	33.52	33.74	33.74	33.74	33.52	893
August 07, 2025	33.09	33.14	33.14	33.34	33.09	4,100
August 06, 2025	32.89	32.94	32.94	32.96	32.84	1,942
August 05, 2025	32.63	32.53	32.53	32.7	32.47	874
August 04, 2025	32.32	32.49	32.49	32.53	32.32	241
August 01, 2025	32.72	32.09	32.09	32.72	32.02	496
July 31, 2025	32.66	32.53	32.53	32.79	32.52	1,060
July 30, 2025	32.34	32.35	32.35	32.41	32.32	99
July 29, 2025	32.26	32.1	32.1	32.29	32.1	328
July 28, 2025	32.34	32.26	32.26	32.4	32.23	2,013
July 25, 2025	32.56	32.59	32.59	32.6	32.55	321
July 24, 2025	32.98	32.83	32.83	33.1	32.76	384
July 23, 2025	32.29	32.59	32.59	32.59	32.27	1,185
July 22, 2025	31.49	31.35	31.35	31.56	31.35	800
July 21, 2025	31.42	31.53	31.53	31.53	31.35	904
July 18, 2025	31.45	31.35	31.35	31.46	31.34	452
July 17, 2025	31.54	31.57	31.57	31.57	31.49	450
July 16, 2025	31.33	31.04	31.04	31.36	31.04	3,531
July 15, 2025	31.51	31.34	31.34	31.51	31.34	1,660
July 14, 2025	31.33	31.42	31.42	31.49	31.29	73
July 11, 2025	31.37	31.31	31.31	31.37	31.19	1,185
July 10, 2025	31	31.34	31.34	31.35	31	325
July 09, 2025	31.45	31.38	31.38	31.45	31.38	179
July 08, 2025	31.42	31.49	31.49	31.53	31.41	128

Invesco JPX-Nikkei 400 UCITS ETF (NS4E.DE) XETRA