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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,636	2,633	2,633	2,641	2,613	76,034
January 13, 2026	2,605	2,622	2,622	2,622	2,584	12,515
January 12, 2026	2,624	2,632	2,632	2,640	2,622	6,187
January 09, 2026	2,543	2,616	2,616	2,625	2,542	21,369
January 08, 2026	2,545	2,525	2,525	2,545	2,523	28,678
January 07, 2026	2,550	2,551	2,551	2,554	2,533	5,118
January 06, 2026	2,570	2,547.5	2,547.5	2,573	2,544.81	13,196
January 05, 2026	2,542	2,558	2,558	2,559	2,530	18,508
January 02, 2026	2,501	2,486	2,486	2,524	2,486	3,299
December 31, 2025	2,483	2,474.5	2,474.5	2,483	2,467	5,177
December 30, 2025	2,480	2,490.5	2,490.5	2,493.5	2,475.5	43,978
December 29, 2025	2,482	2,470	2,470	2,498	2,457	3,320
December 24, 2025	2,477	2,477.75	2,477.75	2,479.5	2,474.34	11,496
December 23, 2025	2,482	2,477.5	2,477.5	2,485.5	2,476	5,713
December 22, 2025	2,472.5	2,463	2,463	2,475.5	2,459.53	17,771
December 19, 2025	2,473.5	2,470.5	2,470.5	2,474.97	2,454	13,346
December 18, 2025	2,441.5	2,455.5	2,455.5	2,457.5	2,438.5	3,866
December 17, 2025	2,483.55	2,440	2,440	2,485	2,440	16,593
December 16, 2025	2,476	2,474	2,474	2,481.97	2,454	3,085
December 15, 2025	2,504	2,496	2,496	2,511	2,492.91	11,493
December 12, 2025	2,515.11	2,480	2,480	2,524	2,480	7,208
December 11, 2025	2,495.5	2,509.5	2,509.5	2,514	2,477.29	14,256
December 10, 2025	2,512	2,510.5	2,510.5	2,514	2,502	7,755
December 09, 2025	2,531	2,526	2,526	2,533	2,521	2,311
December 08, 2025	2,533	2,505	2,505	2,538	2,505	14,295
December 05, 2025	2,532.49	2,527	2,527	2,539.96	2,525.52	19,017
December 04, 2025	2,544	2,527	2,527	2,555	2,522	8,656
December 03, 2025	2,500	2,484	2,484	2,504	2,469	30,446
December 02, 2025	2,480	2,483.25	2,483.25	2,495.5	2,477.5	3,030
December 01, 2025	2,483	2,495	2,495	2,496.5	2,475	7,875
November 28, 2025	2,512	2,508	2,508	2,625	2,507	16,472
November 27, 2025	2,505	2,500	2,500	2,513	2,499	3,957
November 26, 2025	2,490	2,498	2,498	2,498.5	2,483	9,285
November 25, 2025	2,451.5	2,453.5	2,453.5	2,457.78	2,432.5	31,169
November 24, 2025	2,473	2,483	2,483	2,486.5	2,456.5	23,191
November 21, 2025	2,441.5	2,445.25	2,445.25	2,458	2,433	82,256
November 20, 2025	2,509	2,484	2,484	2,512	2,484	11,674
November 19, 2025	2,468.5	2,481.5	2,481.5	2,495.97	2,464	16,661
November 18, 2025	2,467.5	2,473	2,473	2,481.5	2,454	96,992
November 17, 2025	2,558	2,543	2,543	2,565	2,532	14,786
November 14, 2025	2,560	2,577	2,577	2,579.47	2,535	20,280
November 13, 2025	2,610	2,560	2,560	2,611	2,560	20,888
November 12, 2025	2,603	2,611	2,611	2,623	2,595	16,378
November 11, 2025	2,608	2,601	2,601	2,612	2,594.57	8,346
November 10, 2025	2,607.65	2,595	2,595	2,614	2,593.51	18,187
November 07, 2025	2,593	2,555	2,555	2,598	2,551	10,759
November 06, 2025	2,616	2,586	2,586	2,629	2,586	7,038
November 05, 2025	2,609	2,628	2,628	2,631	2,604.4	47,625
November 04, 2025	2,629	2,656	2,656	2,667	2,629	27,275
November 03, 2025	2,677	2,673	2,673	2,692.5	2,662	20,348
October 31, 2025	2,682	2,673	2,673	2,694.18	2,673	16,987
October 30, 2025	2,627	2,636.5	2,636.5	2,645	2,623	20,712
October 29, 2025	2,641	2,631	2,631	2,650	2,629	32,158
October 28, 2025	2,571.46	2,590	2,590	2,593	2,567	12,186
October 27, 2025	2,571	2,558	2,558	2,577	2,554	9,090
October 24, 2025	2,502.5	2,524	2,524	2,525	2,498	25,129
October 23, 2025	2,473.5	2,488	2,488	2,489	2,470	9,784
October 22, 2025	2,522	2,486	2,486	2,523	2,486	16,154
October 21, 2025	2,513	2,515.5	2,515.5	2,522	2,509	5,210
October 20, 2025	2,518	2,544	2,544	2,550	2,512	5,549

Xtrackers Nikkei 225 UCITS ETF 1D (XDJP.L) LSE