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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	59.58	59.55	59.55	59.6	59.4	31
July 03, 2025	59.47	59.98	59.98	59.99	59.47	7,225
July 02, 2025	59.59	59.45	59.45	59.59	59.34	1,081
July 01, 2025	59.65	59.34	59.34	59.65	59.32	7,041
June 30, 2025	60.51	60.36	60.36	60.52	60.32	5,145
June 27, 2025	60.1	60.71	60.71	60.71	60.1	3,037
June 26, 2025	59.15	59.24	59.24	59.27	59.04	2,368
June 25, 2025	58.32	58.39	58.39	58.54	58.32	2,250
June 24, 2025	58.12	57.88	57.88	58.12	57.88	2,351
June 23, 2025	57.52	57.62	57.62	57.68	57.49	2,644
June 20, 2025	57.52	57.49	57.49	57.73	57.29	2,447
June 19, 2025	57.74	57.57	57.57	57.89	57.57	206
June 18, 2025	58.16	57.98	57.98	58.16	57.86	1,627
June 17, 2025	57.68	57.51	57.51	57.68	57.38	1,146
June 16, 2025	57.56	57.8	57.8	57.8	57.38	541
June 13, 2025	56.69	57.07	57.07	57.07	56.69	1,946
June 12, 2025	57.18	57.22	57.22	57.22	56.88	641
June 11, 2025	57.55	57.7	57.7	57.89	57.55	4,057
June 10, 2025	57.15	57.21	57.21	57.24	57.15	5
June 09, 2025	57.07	57.17	57.17	57.26	57.07	274
June 06, 2025	56.56	56.91	56.91	57	56.55	3,059
June 05, 2025	56.22	56.3	56.3	56.3	56.03	2,093
June 04, 2025	56.53	56.13	56.13	56.53	56.13	218
June 03, 2025	56.13	56.44	56.44	56.44	56.11	159
June 02, 2025	56.12	56.19	56.19	56.2	56	2,304
May 30, 2025	56.78	56.41	56.41	56.9	56.25	1,691
May 29, 2025	57.34	56.71	56.71	57.37	56.52	3,621
May 28, 2025	56.48	56.65	56.65	56.71	56.48	302
May 27, 2025	56.64	57.19	57.19	57.19	56.6	1,377
May 26, 2025	56.24	56.2	56.2	56.29	56.15	731

Xtrackers Nikkei 225 UCITS ETF (XDJE.DE) XETRA