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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	36.99	36.67	36.67	37.03	36.66	402
November 06, 2025	37.2	36.73	36.73	37.44	36.73	226
November 05, 2025	36.65	36.96	36.96	37.02	36.6	243
November 04, 2025	37.06	37.02	37.02	37.07	36.94	114
November 03, 2025	37.21	37.24	37.24	37.53	37.14	547
October 31, 2025	37.55	37.22	37.22	37.55	37.22	2,291
October 30, 2025	37.21	37.28	37.28	37.31	37.14	943
October 29, 2025	36.78	36.85	36.85	36.88	36.71	108
October 28, 2025	36.85	37.04	37.04	37.04	36.77	570
October 27, 2025	37.19	37.12	37.12	37.35	37.09	3,428
October 24, 2025	36.53	36.72	36.72	36.72	36.41	37
October 23, 2025	36.47	36.48	36.48	36.56	36.41	241
October 22, 2025	36.52	36.32	36.32	36.52	36.32	311
October 21, 2025	36.32	36.47	36.47	36.53	36.31	764
October 20, 2025	36.37	36.54	36.54	36.54	36.26	1,164
October 17, 2025	35.39	35.71	35.71	35.8	35.24	23
October 16, 2025	35.96	35.83	35.83	36.2	35.78	345
October 15, 2025	35.67	35.78	35.78	35.89	35.66	268
October 14, 2025	35.03	35.38	35.38	35.38	34.93	6,023
October 13, 2025	34.96	35.18	35.18	35.24	34.94	3,793
October 10, 2025	35.48	34.94	34.94	35.73	34.94	9,208
October 09, 2025	36.44	36.34	36.34	36.63	36.27	3,173
October 08, 2025	36.18	36.31	36.31	36.35	36.18	798
October 07, 2025	36.1	36.17	36.17	36.23	36.1	509
October 06, 2025	36.22	36.48	36.48	36.49	36.09	243
October 03, 2025	34.99	35.2	35.2	35.2	34.95	39
October 02, 2025	34.51	34.4	34.4	34.54	34.4	98
October 01, 2025	34.41	34.44	34.44	34.6	34.33	1,425
September 30, 2025	34.95	34.51	34.51	34.95	34.42	832
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

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