Xtrackers Nikkei 225 UCITS ETF (XDJE.DE) XETRA

63.73

-0.1(-0.16%)

Updated at September 05 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202564.1263.7363.7364.3163.537,675
September 04, 202563.5363.8363.8363.8363.362,770
September 03, 202562.6262.6462.6462.8862.6215,429
September 02, 202563.1262.3862.3863.1262.196,942
September 01, 202562.8963.1263.1263.1462.89203
August 29, 202563.662.7662.7663.662.6812,481
August 28, 202563.9563.9363.9364.0463.672,984
August 27, 202563.3163.2663.2663.3163.121,461
August 26, 202562.9863.1163.1163.2562.8712,503
August 25, 202563.6163.4563.4563.6163.459,593
August 22, 202563.4964.0264.0264.1263.495,473
August 21, 202563.4563.6163.6163.6163.3717,289
August 20, 202563.9563.6563.656463.486,384
August 19, 202565.3365.1864.7465.6465.187,136
August 18, 202565.4865.7665.3165.7765.4216,284
August 15, 202565.07656565.0764.93500
August 14, 202563.8964.0664.0664.1663.769,600
August 13, 202564.9264.5564.5565.0664.5416,624
August 12, 202563.9164.8164.8164.8163.912,849
August 11, 202563.4963.4563.4563.4963.310,300
August 08, 202562.5963.3263.3263.3262.597,588
August 07, 202561.4161.5861.5861.8761.48,408
August 06, 202561.161.1661.1661.1660.92,979
August 05, 202560.8360.5960.5960.8760.59384
August 04, 202560.4160.6160.6160.6160.412,068
August 01, 202561.0859.9259.9261.0959.85,541
July 31, 202561.4261.1161.1161.861.081,403
July 30, 202560.8160.8960.8961.0460.771,184
July 29, 202561.1560.8260.8261.2760.810,191
July 28, 202561.3361.0161.0161.3360.9867,137
July 25, 202561.9461.9161.9162.0761.877,156
July 24, 202562.6262.4262.4262.6262.360,765
July 23, 202561.4962.1762.1762.1761.4910,006
July 22, 202559.6159.2859.2859.6159.251,798
July 21, 202559.7459.7559.7559.7959.513,892
July 18, 202559.6959.4759.4759.6959.472,898
July 17, 202559.7659.8959.8959.8959.69217
July 16, 202559.358.6958.6959.358.69217
July 15, 202559.3959.4359.4359.5459.321,250
July 14, 202559.0559.1359.1359.1358.963,053
July 11, 202559.2459.1459.1459.2458.911,376
July 10, 202559.3859.4759.4759.4859.37135
July 09, 202559.6359.659.659.7459.666
July 08, 202559.6459.959.959.9159.61,009
July 07, 202559.2959.5559.5559.5759.291,018
July 04, 202559.5859.5559.5559.659.431
July 03, 202559.4759.9859.9859.9959.477,225
July 02, 202559.5959.4559.4559.5959.341,081
July 01, 202559.6559.3459.3459.6559.327,041
June 30, 202560.5160.3660.3660.5260.325,145
June 27, 202560.160.7160.7160.7160.13,037
June 26, 202559.1559.2459.2459.2759.042,368
June 25, 202558.3258.3958.3958.5458.322,250
June 24, 202558.1257.8857.8858.1257.882,351
June 23, 202557.5257.6257.6257.6857.492,644
June 20, 202557.5257.4957.4957.7357.292,447
June 19, 202557.7457.5757.5757.8957.57206
June 18, 202558.1657.9857.9858.1657.861,627
June 17, 202557.6857.5157.5157.6857.381,146
June 16, 202557.5657.857.857.857.38541