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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.95	43.16	43.16	43.38	42.87	297
February 19, 2026	43.36	43.06	43.06	43.42	42.99	5,233
February 18, 2026	43	43.17	43.17	43.36	42.9	1,515
February 17, 2026	42.64	42.84	42.84	42.91	42.5	3,715
February 16, 2026	42.87	42.66	42.66	43.13	42.61	842
February 13, 2026	43.25	43.46	43.46	43.54	42.87	1,262
February 12, 2026	43.67	43.33	43.33	44.04	43.33	904
February 11, 2026	43.63	43.52	43.52	44.01	43.49	1,390
February 10, 2026	43.41	43.57	43.57	44.06	43.41	1,440
February 09, 2026	42.81	43.01	43.01	43.12	42.54	3,607
February 06, 2026	41.57	42.26	42.26	42.35	41.57	399
February 05, 2026	41.2	41.13	41.13	41.46	40.96	1,464
February 04, 2026	41.15	41.58	41.58	41.75	41.04	1,568
February 03, 2026	40.88	40.67	40.67	41.13	40.67	588
February 02, 2026	39.89	40.33	40.33	40.33	39.88	437
January 30, 2026	39.95	40.07	40.07	40.22	39.91	9,080
January 29, 2026	39.86	39.57	39.57	40.21	39.4	2,338
January 28, 2026	39.71	39.55	39.55	39.72	39.14	3,830
January 27, 2026	39.97	39.79	39.79	40.23	39.44	3,586
January 26, 2026	39.91	39.66	39.66	39.96	39.48	527
January 23, 2026	40.52	40.21	40.21	40.6	40.21	479
January 22, 2026	40.64	40.73	40.73	41.09	40.61	1,104
January 21, 2026	40.3	40.41	40.41	40.68	40.12	464
January 20, 2026	40.45	40.24	40.24	40.56	40.09	1,393
January 19, 2026	40.93	40.86	40.86	41.09	40.85	999
January 16, 2026	41.13	40.87	40.87	41.31	40.71	6,924
January 15, 2026	41.06	40.97	40.97	41.51	40.97	3,319
January 14, 2026	40.87	40.76	40.76	41.23	40.65	846
January 13, 2026	40.52	40.59	40.59	40.83	40.52	3,892
January 12, 2026	40.67	40.92	40.92	40.93	40.66	2,154
January 09, 2026	39.49	40.44	40.44	40.59	39.49	3,339
January 08, 2026	39.16	39.4	39.4	39.46	39.16	477
January 07, 2026	39.39	39.37	39.37	39.44	39.33	612
January 06, 2026	39.68	39.27	39.27	39.68	39.26	170
January 05, 2026	38.98	39.26	39.26	39.26	38.9	5,722
January 02, 2026	39.05	38.8	38.8	39.05	38.46	12,378
December 30, 2025	38.3	38.39	38.39	38.42	38.3	142
December 29, 2025	38.26	38.3	38.3	38.5	38.24	985
December 23, 2025	38.37	38.42	38.42	38.56	38.36	377
December 22, 2025	38.17	38.19	38.19	38.4	38.03	1,273
December 19, 2025	38.15	38.46	38.46	38.68	38.14	402
December 18, 2025	37.77	37.86	37.86	37.86	37.69	67
December 17, 2025	37.92	37.72	37.72	37.99	37.72	124
December 16, 2025	37.93	37.98	37.98	38	37.88	419
December 15, 2025	38.51	38.49	38.49	38.77	38.42	2,952
December 12, 2025	38.4	38.15	38.16	38.41	38.15	743
December 11, 2025	37.84	38.22	38.22	38.22	37.84	3,935
December 10, 2025	38.1	38.12	38.12	38.12	38.03	897
December 09, 2025	38.12	38.26	38.26	38.26	38.1	492
December 08, 2025	37.99	37.83	37.83	38.05	37.83	437
December 05, 2025	37.7	37.74	37.74	37.93	37.62	3,070
December 04, 2025	38.03	37.73	37.73	38.26	37.73	739
December 03, 2025	37.27	37.28	37.28	37.52	37.23	5,917
December 02, 2025	37.36	37.35	37.35	37.57	37.35	2,529
December 01, 2025	37.23	37.41	37.41	37.42	37.1	6,520
November 28, 2025	37.66	37.71	37.71	37.85	37.64	1,005
November 27, 2025	37.62	37.67	37.67	37.72	37.62	259
November 26, 2025	37.66	37.8	37.8	37.85	37.52	3,420
November 25, 2025	36.85	37.17	37.17	37.27	36.85	9,989
November 24, 2025	37.09	37.21	37.21	37.21	36.92	68

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