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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	75.42	74.4	74.4	75.42	74.38	7,367
November 06, 2025	76.06	74.99	74.99	76.25	74.99	5,767
November 05, 2025	75.57	76.52	76.52	76.52	75.27	10,641
November 04, 2025	76.95	77.05	77.05	77.19	76.64	17,921
November 03, 2025	78.25	78.31	78.31	78.73	78.16	10,622
October 31, 2025	78.71	78.38	78.38	78.77	78.32	15,418
October 30, 2025	77.28	77.25	77.25	77.61	76.99	13,031
October 29, 2025	76.95	76.68	76.68	76.95	76.56	17,376
October 28, 2025	75.47	75.87	75.87	75.87	75.34	22,598
October 27, 2025	75.71	75.49	75.49	75.72	75.44	19,660
October 24, 2025	73.79	74.26	74.26	74.28	73.79	3,359
October 23, 2025	73.07	73.31	73.31	73.32	72.82	9,514
October 22, 2025	73.71	73.06	73.06	73.85	73.06	14,452
October 21, 2025	73.68	74.03	74.03	74.14	73.67	8,788
October 20, 2025	73.82	74.51	74.51	74.51	73.53	6,188
October 17, 2025	71	71.75	71.75	72.06	70.66	2,083
October 16, 2025	72.56	72.19	72.19	72.61	72.19	15,545
October 15, 2025	71.47	71.88	71.88	72.27	71.47	7,732
October 14, 2025	69.95	70.41	70.41	70.41	69.73	4,731
October 13, 2025	69.87	70.27	70.27	70.27	69.68	1,777
October 10, 2025	71.04	69.96	69.96	71.44	69.96	1,689
October 09, 2025	72.9	72.79	72.79	73.2	72.52	5,820
October 08, 2025	71.54	71.94	71.94	71.94	71.54	5,805
October 07, 2025	71.73	71.74	71.74	72.09	71.7	16,601
October 06, 2025	72.18	72.9	72.9	72.9	71.95	15,283
October 03, 2025	68.78	69.14	69.14	69.14	68.78	1,054
October 02, 2025	67.41	67.37	67.37	67.62	67.34	3,712
October 01, 2025	66.5	67.04	67.04	67.09	66.5	3,891
September 30, 2025	67.19	66.96	66.96	67.19	66.82	17,448
September 29, 2025	67.45	67.58	67.58	67.7	67.45	915
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

Xtrackers Nikkei 225 UCITS ETF (XDJE.DE) XETRA