Xtrackers Nikkei 225 UCITS ETF 1D - XDJP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.1	28.98	28.98	29.18	28.97	84,934
December 03, 2025	28.47	28.41	28.41	28.49	28.18	171,637
December 02, 2025	28.22	28.25	28.25	28.38	28.22	43,758
December 01, 2025	28.26	28.39	28.39	28.42	28.17	66,778
November 28, 2025	28.33	28.64	28.64	28.79	28.33	63,608
November 27, 2025	28.64	28.59	28.59	28.66	28.56	17,901
November 26, 2025	28.36	28.52	28.52	28.52	28.25	91,790
November 25, 2025	27.91	27.97	27.97	27.97	27.7	103,944
November 24, 2025	28.04	28.25	28.25	28.26	27.88	67,600
November 21, 2025	27.78	27.88	27.88	27.95	27.59	352,618
November 20, 2025	28.44	28.2	28.2	28.54	28.2	169,181
November 19, 2025	27.99	28.12	28.12	28.31	27.97	137,685
November 18, 2025	28.06	28.06	28.06	28.14	27.86	305,970
November 17, 2025	29.05	28.89	28.89	29.19	28.8	65,507
November 14, 2025	28.95	29.21	29.21	29.21	28.7	108,370
November 13, 2025	29.51	29	29	29.51	29	57,732
November 12, 2025	29.53	29.59	29.59	29.68	29.51	43,909
November 11, 2025	29.64	29.53	29.53	29.66	29.43	73,484
November 10, 2025	29.59	29.55	29.55	29.72	29.55	50,745
November 07, 2025	29.49	29.04	29.04	29.49	29.02	91,007
November 06, 2025	29.68	29.41	29.41	29.83	29.39	37,936
November 05, 2025	29.59	29.89	29.89	29.89	29.5	97,265
November 04, 2025	30.11	30.18	30.18	30.27	30	36,217
November 03, 2025	30.41	30.48	30.48	30.72	30.41	69,746
October 31, 2025	30.5	30.48	30.48	30.58	30.4	49,712
October 30, 2025	29.93	29.93	29.93	30.02	29.83	63,561
October 29, 2025	30.05	29.88	29.88	30.08	29.86	130,622
October 28, 2025	29.43	29.55	29.55	29.55	29.36	135,127
October 27, 2025	29.43	29.3	29.3	29.45	29.26	54,087
October 24, 2025	28.7	28.86	28.86	28.91	28.65	38,434
October 23, 2025	28.55	28.57	28.57	28.58	28.43	59,874
October 22, 2025	28.93	28.64	28.64	28.96	28.63	161,431
October 21, 2025	28.95	29.03	29.03	29.06	28.93	43,347
October 20, 2025	29	29.32	29.32	29.34	28.91	46,090
October 17, 2025	28.03	28.28	28.28	28.39	27.8	82,961
October 16, 2025	28.44	28.34	28.34	28.48	28.32	44,390
October 15, 2025	28.11	28.23	28.23	28.35	28.08	69,571
October 14, 2025	27.51	27.62	27.62	27.62	27.4	31,840
October 13, 2025	27.34	27.55	27.55	27.55	27.3	31,538
October 10, 2025	27.77	27.37	27.37	27.98	27.37	42,856
October 09, 2025	28.35	28.42	28.42	28.53	28.3	20,314
October 08, 2025	27.93	28.04	28.04	28.04	27.9	19,668
October 07, 2025	28.16	28.1	28.1	28.34	28.1	54,686
October 06, 2025	28.37	28.66	28.66	28.66	28.34	76,237
October 03, 2025	27.45	27.59	27.59	27.6	27.45	30,189
October 02, 2025	26.94	26.98	26.98	27.06	26.9	38,875
October 01, 2025	26.53	26.83	26.83	26.87	26.5	36,618
September 30, 2025	26.7	26.65	26.65	26.71	26.59	21,163
September 29, 2025	26.72	26.8	26.8	26.86	26.72	18,701
September 26, 2025	26.72	26.65	26.65	26.74	26.58	55,280
September 25, 2025	26.9	26.84	26.84	26.93	26.7	23,615
September 24, 2025	26.91	26.94	26.94	27.02	26.89	58,797
September 23, 2025	27.03	27.01	27.01	27.1	27.01	28,127
September 22, 2025	26.98	26.93	26.93	26.99	26.85	26,622
September 19, 2025	26.6	26.76	26.76	26.83	26.58	20,278
September 18, 2025	26.9	27.13	27.13	27.13	26.9	33,104
September 17, 2025	26.55	26.59	26.59	26.65	26.54	26,604
September 16, 2025	26.65	26.49	26.49	26.68	26.49	17,613
September 15, 2025	26.66	26.6	26.6	26.71	26.54	21,999
September 12, 2025	26.63	26.53	26.53	26.63	26.5	29,583

Xtrackers Nikkei 225 UCITS ETF 1D (XDJP.DE) XETRA