Xtrackers Nikkei 225 UCITS ETF (XDJE.DE) XETRA

81.66

+0.54(+0.67%)

Updated at January 15 11:17AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 14, 202681.6881.1281.1281.880.861,926
January 13, 202680.6381.2281.2681.380.6326,671
January 12, 202680.8781.3581.3581.3580.876,334
January 09, 202678.180.5480.5480.778.0825,995
January 08, 202677.1977.2277.2277.3877.1514,197
January 07, 202678.0978.1778.1778.1977.998,383
January 06, 202678.8678.278.278.8678.0928,867
January 05, 202677.8278.5378.5378.5377.8217,112
January 02, 202676.6276.2476.2476.9376.245,970
December 30, 202575.7775.9475.9475.9475.682,448
December 29, 202575.6375.4175.4175.6675.022,326
December 23, 202575.6875.6875.6875.8475.654,144
December 22, 202575.7175.5675.5675.7175.332,033
December 19, 202574.975.4475.4475.4774.85950
December 18, 202573.7874.1874.1874.2173.787,956
December 17, 202574.5473.7573.7574.6173.751,295
December 16, 202574.374.5674.5674.7874.34,494
December 15, 202575.2975.1875.1875.4875.1410,308
December 12, 202576.0474.7374.7376.0674.738,837
December 11, 202575.3376.3876.3876.3875.3315,576
December 10, 202575.8175.8175.8175.9575.647,395
December 09, 202576.4376.4976.4976.4976.076,824
December 08, 202575.8675.475.475.9875.48,847
December 05, 202575.7575.8775.8776.1175.7511,695
December 04, 202576.2775.7675.7676.475.7613,209
December 03, 202574.7674.4674.4674.767425,601
December 02, 202573.9974.0274.0274.4473.995,816
December 01, 202573.8174.2574.2574.2573.5713,404
November 28, 202574.8475.1775.1775.2974.844,761
November 27, 202575.0875.0375.0375.1374.985,155
November 26, 202574.3474.8674.8674.8674.1115,570
November 25, 202572.9673.1673.1673.1672.5632,383
November 24, 202573.3573.9373.9373.9373.139,215
November 21, 202572.8372.7472.7473.117228,525
November 20, 202574.6274.1374.1374.9474.1340,696
November 19, 202573.0173.5873.5874.1272.9916,681
November 18, 202573.0173.1873.1873.2172.5723,267
November 17, 202575.5175.3175.3175.5975.038,050
November 14, 202575.3275.8875.8875.8874.533,467
November 13, 202576.7175.4175.4176.7175.412,813
November 12, 202576.5176.7676.7676.9876.511,453
November 11, 202576.4476.2976.2976.576.054,394
November 10, 202576.2876.0776.0776.5976.0711,290
November 07, 202575.4274.474.475.4274.387,367
November 06, 202576.0674.9974.9976.2574.995,767
November 05, 202575.5776.5276.5276.5275.2710,641
November 04, 202576.9577.0577.0577.1976.6417,921
November 03, 202578.2578.3178.3178.7378.1610,622
October 31, 202578.7178.3878.3878.7778.3215,418
October 30, 202577.2877.2577.2577.6176.9913,031
October 29, 202576.9576.6876.6876.9576.5617,376
October 28, 202575.4775.8775.8775.8775.3422,598
October 27, 202575.7175.4975.4975.7275.4419,660
October 24, 202573.7974.2674.2674.2873.793,359
October 23, 202573.0773.3173.3173.3272.829,514
October 22, 202573.7173.0673.0673.8573.0614,452
October 21, 202573.6874.0374.0374.1473.678,788
October 20, 202573.8274.5174.5174.5173.536,188
October 17, 20257171.7571.7572.0670.662,083
October 16, 202572.5672.1972.1972.6172.1915,545
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved