Xtrackers Nikkei 225 UCITS ETF - XDJE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	67.6	67.5	67.5	67.69	67.37	461
September 25, 2025	68.01	67.93	67.93	68.04	67.62	2,460
September 24, 2025	67.94	68.06	68.06	68.24	67.92	7,994
September 23, 2025	68.19	68.08	68.08	68.23	68.08	939
September 22, 2025	67.82	67.85	67.85	67.9	67.64	1,324
September 19, 2025	66.99	67.26	67.26	67.47	66.99	856
September 18, 2025	67.81	68.4	68.4	68.44	67.81	2,519
September 17, 2025	66.8	66.76	66.76	66.83	66.63	2,853
September 16, 2025	66.79	66.56	66.56	66.88	66.56	138
September 15, 2025	66.75	66.73	66.73	66.75	66.54	755
September 12, 2025	66.64	66.55	66.55	66.71	66.42	2,107
September 11, 2025	66.14	66.74	66.74	66.74	66.14	5,229
September 10, 2025	65.29	65.5	65.5	65.5	65.12	11,192
September 09, 2025	64.87	64.38	64.38	64.94	64.26	8,282
September 08, 2025	65.02	65.5	65.5	65.5	64.95	2,824
September 05, 2025	64.12	63.73	63.73	64.31	63.53	7,675
September 04, 2025	63.53	63.83	63.83	63.83	63.36	2,770
September 03, 2025	62.62	62.64	62.64	62.88	62.62	15,429
September 02, 2025	63.12	62.38	62.38	63.12	62.19	6,942
September 01, 2025	62.89	63.12	63.12	63.14	62.89	203
August 29, 2025	63.6	62.76	62.76	63.6	62.68	12,481
August 28, 2025	63.95	63.93	63.93	64.04	63.67	2,984
August 27, 2025	63.31	63.26	63.26	63.31	63.12	1,461
August 26, 2025	62.98	63.11	63.11	63.25	62.87	12,503
August 25, 2025	63.61	63.45	63.45	63.61	63.45	9,593
August 22, 2025	63.49	64.02	64.02	64.12	63.49	5,473
August 21, 2025	63.45	63.61	63.61	63.61	63.37	17,289
August 20, 2025	63.95	63.65	63.65	64	63.48	6,384
August 19, 2025	65.33	65.18	64.74	65.64	65.18	7,136
August 18, 2025	65.48	65.76	65.31	65.77	65.42	16,284
August 15, 2025	65.07	65	65	65.07	64.93	500
August 14, 2025	63.89	64.06	64.06	64.16	63.76	9,600
August 13, 2025	64.92	64.55	64.55	65.06	64.54	16,624
August 12, 2025	63.91	64.81	64.81	64.81	63.91	2,849
August 11, 2025	63.49	63.45	63.45	63.49	63.3	10,300
August 08, 2025	62.59	63.32	63.32	63.32	62.59	7,588
August 07, 2025	61.41	61.58	61.58	61.87	61.4	8,408
August 06, 2025	61.1	61.16	61.16	61.16	60.9	2,979
August 05, 2025	60.83	60.59	60.59	60.87	60.59	384
August 04, 2025	60.41	60.61	60.61	60.61	60.41	2,068
August 01, 2025	61.08	59.92	59.92	61.09	59.8	5,541
July 31, 2025	61.42	61.11	61.11	61.8	61.08	1,403
July 30, 2025	60.81	60.89	60.89	61.04	60.77	1,184
July 29, 2025	61.15	60.82	60.82	61.27	60.8	10,191
July 28, 2025	61.33	61.01	61.01	61.33	60.98	67,137
July 25, 2025	61.94	61.91	61.91	62.07	61.87	7,156
July 24, 2025	62.62	62.42	62.42	62.62	62.3	60,765
July 23, 2025	61.49	62.17	62.17	62.17	61.49	10,006
July 22, 2025	59.61	59.28	59.28	59.61	59.25	1,798
July 21, 2025	59.74	59.75	59.75	59.79	59.51	3,892
July 18, 2025	59.69	59.47	59.47	59.69	59.47	2,898
July 17, 2025	59.76	59.89	59.89	59.89	59.69	217
July 16, 2025	59.3	58.69	58.69	59.3	58.69	217
July 15, 2025	59.39	59.43	59.43	59.54	59.32	1,250
July 14, 2025	59.05	59.13	59.13	59.13	58.96	3,053
July 11, 2025	59.24	59.14	59.14	59.24	58.91	1,376
July 10, 2025	59.38	59.47	59.47	59.48	59.37	135
July 09, 2025	59.63	59.6	59.6	59.74	59.6	66
July 08, 2025	59.64	59.9	59.9	59.91	59.6	1,009
July 07, 2025	59.29	59.55	59.55	59.57	59.29	1,018

Xtrackers Nikkei 225 UCITS ETF (XDJE.DE) XETRA