Xtrackers Nikkei 225 UCITS ETF (XDJE.DE) XETRA

71.75

-0.44(-0.61%)

Updated at October 17 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20257171.7571.7572.0670.662,083
October 16, 202572.5672.1972.1972.6172.1915,545
October 15, 202571.4771.8871.8872.2771.477,732
October 14, 202569.9570.4170.4170.4169.734,731
October 13, 202569.8770.2770.2770.2769.681,777
October 10, 202571.0469.9669.9671.4469.961,689
October 09, 202572.972.7972.7973.272.525,820
October 08, 202571.5471.9471.9471.9471.545,805
October 07, 202571.7371.7471.7472.0971.716,601
October 06, 202572.1872.972.972.971.9515,283
October 03, 202568.7869.1469.1469.1468.781,054
October 02, 202567.4167.3767.3767.6267.343,712
October 01, 202566.567.0467.0467.0966.53,891
September 30, 202567.1966.9666.9667.1966.8217,448
September 29, 202567.4567.5867.5867.767.45915
September 26, 202567.667.567.567.6967.37461
September 25, 202568.0167.9367.9368.0467.622,460
September 24, 202567.9468.0668.0668.2467.927,994
September 23, 202568.1968.0868.0868.2368.08939
September 22, 202567.8267.8567.8567.967.641,324
September 19, 202566.9967.2667.2667.4766.99856
September 18, 202567.8168.468.468.4467.812,519
September 17, 202566.866.7666.7666.8366.632,853
September 16, 202566.7966.5666.5666.8866.56138
September 15, 202566.7566.7366.7366.7566.54755
September 12, 202566.6466.5566.5566.7166.422,107
September 11, 202566.1466.7466.7466.7466.145,229
September 10, 202565.2965.565.565.565.1211,192
September 09, 202564.8764.3864.3864.9464.268,282
September 08, 202565.0265.565.565.564.952,824
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