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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	200.6	199.94	199.94	200.7	199.94	161
August 14, 2025	198	197.92	197.92	198.36	197.92	282
August 13, 2025	199.12	198.3	198.3	199.48	198.3	118
August 12, 2025	197.38	198.76	198.76	198.76	197.38	25
August 11, 2025	197.44	197.66	197.66	197.94	196.98	242
August 08, 2025	195.68	196.56	196.56	196.72	195.68	589
August 07, 2025	193.56	193.96	193.96	194.88	193.56	480
August 06, 2025	193.3	192.72	192.72	193.3	192.54	103
August 05, 2025	192.5	191.24	191.24	192.5	191.24	430
August 04, 2025	189.9	191.48	191.48	191.5	189.9	225
August 01, 2025	190.78	188.8	188.8	190.78	187.84	501
July 31, 2025	191	189.68	189.68	192.16	189.68	2,413
July 30, 2025	189.74	190.02	190.02	190.46	189.74	428
July 29, 2025	188.98	188.12	188.12	188.98	188.12	552
July 28, 2025	187.32	187.6	187.6	188.1	187.32	552
July 25, 2025	189.16	188.48	188.48	189.16	188.44	557
July 24, 2025	191.84	190.72	190.72	191.84	190.72	145
July 23, 2025	188.26	190.7	190.7	190.7	188.26	749
July 22, 2025	182.5	183.08	183.08	183.46	182.5	652
July 21, 2025	183	183.42	183.42	183.52	182.78	598
July 18, 2025	182.44	181.78	181.78	182.44	181.78	5
July 17, 2025	183.98	184.14	184.14	184.14	183.52	176
July 16, 2025	181.68	180.8	180.8	182.52	180.8	280
July 15, 2025	182.92	182	182	182.92	182	1,216
July 14, 2025	183.22	182.82	182.82	183.22	182.52	2,159
July 11, 2025	183.56	182.34	182.34	183.56	182.34	1,374
July 10, 2025	183	184.04	184.04	184.04	182.9	570
July 09, 2025	183.3	183.74	183.74	184.16	183.3	1,512
July 08, 2025	183.74	183.84	183.84	184.02	183.68	207
July 07, 2025	184.3	184.32	184.32	184.74	184.14	19
July 04, 2025	185.76	185.48	185.48	185.76	185.24	206
July 03, 2025	186.1	186.7	186.7	186.7	186.1	1,441
July 02, 2025	186.48	186	186	186.48	185.88	667
July 01, 2025	186.76	186.6	186.6	186.92	186.54	820
June 30, 2025	188.88	187.72	187.72	188.88	187.48	257
June 27, 2025	187.9	189.08	189.08	189.08	187.9	500
June 26, 2025	185.5	185.68	185.68	185.82	184.94	840
June 25, 2025	184.48	183.72	183.72	184.88	183.72	402
June 24, 2025	184.72	184.08	184.08	184.82	184.08	451
June 23, 2025	182.62	183.28	183.28	183.42	182.56	386
June 20, 2025	184.94	184.38	184.38	185.04	184.24	115
June 19, 2025	187.6	186.38	186.38	187.6	186.38	69
June 18, 2025	188.02	187.76	187.76	188.2	187.54	101
June 17, 2025	185.88	185.48	185.48	185.94	185.2	253
June 16, 2025	186.54	187.08	187.08	187.08	186.12	103
June 13, 2025	186.02	186.62	186.62	187.2	186.02	733
June 12, 2025	187.66	187.08	187.08	187.66	185.92	806
June 11, 2025	188.28	187.8	187.8	188.46	187.7	757
June 10, 2025	188.76	188.24	188.24	188.88	188.24	1,718
June 09, 2025	189.02	188.9	188.9	189.3	188.9	2,289
June 06, 2025	188	188.96	188.96	189.34	188	674
June 05, 2025	188.26	187.34	187.34	188.26	187.34	1,127
June 04, 2025	190.14	188.94	188.94	190.14	188.92	672
June 03, 2025	190.02	190.28	190.28	190.28	190.02	550
June 02, 2025	190.3	190.46	190.46	190.72	190	90
May 30, 2025	191.18	189.64	189.64	191.36	189.64	1,099
May 29, 2025	190.94	189.2	189.2	191.28	188.82	1,167
May 28, 2025	189.46	189.7	189.7	190	188.94	123
May 27, 2025	190.08	192	192	192	190.08	140
May 26, 2025	189.48	189.3	189.3	189.72	189.3	15

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