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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	200.55	202.1	202.1	202.2	200.55	999
September 05, 2025	199.04	198.16	198.16	199.04	198.16	296
September 04, 2025	197.72	198.34	198.34	198.34	197.16	296
September 03, 2025	195.58	195.78	195.78	196.22	195.58	236
September 02, 2025	197.14	195.76	195.76	197.14	195.32	198
September 01, 2025	196.86	197.36	197.36	197.36	196.86	125
August 29, 2025	197.96	195.92	195.92	197.96	195.92	526
August 28, 2025	199.62	199.1	199.1	199.9	198.84	1,577
August 27, 2025	197.72	198.1	198.1	198.1	197.6	5
August 26, 2025	197.86	197.98	197.98	197.98	197.62	78
August 25, 2025	199.16	198.82	198.82	199.28	198.82	322
August 22, 2025	199.56	200.6	200.6	200.6	199.56	83
August 21, 2025	199.32	199.4	199.4	199.4	198.62	326
August 20, 2025	200.9	200.25	200.25	200.9	199.96	54
August 19, 2025	200.65	201.05	201.05	201.2	200.65	47
August 18, 2025	200.75	201	201	201	200.65	43
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

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