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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.1	32.19	32.19	32.22	31.92	52,333
February 19, 2026	32.42	32.22	32.22	32.42	32.12	46,675
February 18, 2026	32.4	32.59	32.59	32.59	32.3	33,224
February 17, 2026	32.52	32.51	32.32	32.53	32.26	81,288
February 16, 2026	32.44	32.34	32.16	32.49	32.3	44,411
February 13, 2026	32.59	32.82	32.63	32.82	32.5	63,058
February 12, 2026	32.9	32.52	32.33	32.91	32.46	57,337
February 11, 2026	33.02	33.12	32.93	33.3	32.87	90,614
February 10, 2026	32.42	32.71	32.53	32.72	32.39	153,654
February 09, 2026	31.49	31.83	31.65	31.83	31.3	92,159
February 06, 2026	30.38	31.34	31.16	31.34	30.38	50,695
February 05, 2026	30.28	30.31	30.13	30.37	30.09	78,123
February 04, 2026	30.53	30.64	30.46	30.83	30.5	109,608
February 03, 2026	30.76	30.42	30.42	30.86	30.42	35,546
February 02, 2026	29.94	30.35	30.35	30.4	29.9	24,759
January 30, 2026	30	30.28	30.28	30.29	29.98	39,447
January 29, 2026	30.14	29.89	29.89	30.23	29.8	107,253
January 28, 2026	30.42	30.29	30.29	30.42	30.19	25,228
January 27, 2026	30.04	29.98	29.98	30.18	29.89	42,483
January 26, 2026	30	29.77	29.77	30.08	29.7	23,669
January 23, 2026	29.86	29.79	29.79	29.93	29.7	47,246
January 22, 2026	30.05	30.1	30.1	30.17	30.02	65,639
January 21, 2026	29.48	29.69	29.69	29.73	29.33	49,546
January 20, 2026	29.5	29.33	29.33	29.52	29.07	45,402
January 19, 2026	30.18	30.1	30.1	30.28	30.06	37,057
January 16, 2026	30.48	30.38	30.38	30.48	30.26	79,443
January 15, 2026	30.39	30.54	30.54	30.62	30.39	36,102
January 14, 2026	30.39	30.32	30.32	30.5	30.16	250,483
January 13, 2026	30.08	30.24	30.24	30.24	30.02	71,103
January 12, 2026	30.28	30.3	30.3	30.41	30.26	39,041
January 09, 2026	29.34	30.19	30.19	30.29	29.32	79,372
January 08, 2026	29.13	29.12	29.12	29.19	29.05	73,506
January 07, 2026	29.46	29.45	29.45	29.48	29.36	33,842
January 06, 2026	29.67	29.42	29.42	29.68	29.37	63,486
January 05, 2026	29.26	29.53	29.53	29.54	29.25	320,069
January 02, 2026	28.64	28.59	28.59	28.86	28.58	111,755
December 30, 2025	28.44	28.56	28.56	28.56	28.43	27,729
December 29, 2025	28.37	28.35	28.39	28.39	28.28	31,278
December 23, 2025	28.41	28.4	28.4	28.48	28.39	55,747
December 22, 2025	28.27	28.24	28.24	28.28	28.13	34,098
December 19, 2025	28.11	28.21	28.21	28.22	28.02	100,029
December 18, 2025	27.81	28.03	28.03	28.09	27.81	45,867
December 17, 2025	28.25	27.74	27.74	28.26	27.74	87,888
December 16, 2025	28.15	28.23	28.23	28.3	28.12	101,348
December 15, 2025	28.53	28.4	28.4	28.61	28.36	62,544
December 12, 2025	28.71	28.22	28.22	28.74	28.22	66,851
December 11, 2025	28.48	28.69	28.69	28.72	28.46	83,593
December 10, 2025	28.7	28.76	28.76	28.76	28.63	135,740
December 09, 2025	29	28.92	28.92	29.01	28.88	46,133
December 08, 2025	28.95	28.72	28.72	28.96	28.7	81,080
December 05, 2025	28.97	28.97	28.97	29.08	28.95	107,164
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

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