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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,253.5	2,276	2,276	2,277.98	2,253.5	15,009
August 15, 2025	2,259.5	2,256.25	2,256.25	2,266	2,250	9,955
August 14, 2025	2,224.5	2,217	2,217	2,229.5	2,216	48,646
August 13, 2025	2,251.5	2,238	2,238	2,258.5	2,237.99	8,903
August 12, 2025	2,220.5	2,246.5	2,246.5	2,251.5	2,216.5	10,994
August 11, 2025	2,212.45	2,214.5	2,214.5	2,220	2,206	7,234
August 08, 2025	2,194.5	2,206.5	2,206.5	2,209.96	2,178.5	5,485
August 07, 2025	2,164	2,153	2,153	2,175	2,153	4,243
August 06, 2025	2,153	2,151.5	2,151.5	2,162	2,145.5	5,318
August 05, 2025	2,161	2,140	2,140	2,161	2,137	3,923
August 04, 2025	2,144	2,144.75	2,144.75	2,145.5	2,118.5	9,715
August 01, 2025	2,130.5	2,112.5	2,112.5	2,131	2,105	232,332
July 31, 2025	2,157.5	2,124	2,124	2,160.5	2,124	4,609
July 30, 2025	2,132.5	2,129.5	2,129.5	2,135	2,126.5	5,101
July 29, 2025	2,137.5	2,127.25	2,127.25	2,147	2,127.25	2,985
July 28, 2025	2,137.5	2,122	2,122	2,145	2,121.53	2,986
July 25, 2025	2,175.5	2,159.5	2,159.5	2,175.5	2,155.96	6,298
July 24, 2025	2,178	2,176.25	2,176.25	2,192.5	2,169.85	10,189
July 23, 2025	2,145	2,168.5	2,168.5	2,168.5	2,141.5	11,300
July 22, 2025	2,072.42	2,073	2,073	2,081	2,068.5	6,374
July 21, 2025	2,078.5	2,079.75	2,079.75	2,086	2,069.12	3,801
July 18, 2025	2,073.5	2,063.25	2,063.25	2,073.5	2,059.58	4,913
July 17, 2025	2,078.5	2,082	2,082	2,093	2,071	5,391
July 16, 2025	2,060	2,053.25	2,053.25	2,066.5	2,053.25	3,121
July 15, 2025	2,073.03	2,064	2,064	2,091.5	2,062.16	15,695
July 14, 2025	2,071	2,062	2,062	2,071	2,051	1,251
July 11, 2025	2,063	2,056.25	2,056.25	2,065.5	2,050	15,436
July 10, 2025	2,071	2,071.5	2,071.5	2,087	2,063.54	6,384
July 09, 2025	2,080.5	2,074.5	2,074.5	2,083.16	2,059.5	2,579
July 08, 2025	2,073.5	2,079.75	2,079.75	2,086	2,068.16	3,903
July 07, 2025	2,080	2,075	2,075	2,083.5	2,070.5	9,637
July 04, 2025	2,081.5	2,090.5	2,090.5	2,094	2,081.5	2,056
July 03, 2025	2,095	2,099	2,099	2,105.5	2,093.5	1,424
July 02, 2025	2,090	2,104	2,104	2,107.5	2,081.5	3,522
July 01, 2025	2,092	2,089	2,089	2,105.5	2,085.5	648
June 30, 2025	2,122.5	2,114	2,114	2,125	2,112	3,681
June 27, 2025	2,101.5	2,118	2,118	2,118	2,096.5	11,487
June 26, 2025	2,068	2,067	2,067	2,075	2,061	5,379
June 25, 2025	2,038.5	2,037	2,037	2,047	2,035.71	7,224
June 24, 2025	2,039.5	2,031.25	2,031.25	2,043.5	2,030.5	1,880
June 23, 2025	2,018.5	2,017	2,017	2,024	2,000	4,722
June 20, 2025	2,033	2,021.5	2,021.5	2,038.64	2,020	9,059
June 19, 2025	2,053	2,034.5	2,034.5	2,053	2,033	68,144
June 18, 2025	2,058.5	2,058.5	2,058.5	2,067.31	2,053.5	13,783
June 17, 2025	2,032	2,031.25	2,031.25	2,036	2,022	7,250
June 16, 2025	2,031	2,040	2,040	2,044	2,027.5	8,986
June 13, 2025	2,029	2,017	2,017	2,029	2,004.5	3,189
June 12, 2025	2,035	2,028	2,028	2,035	2,016.5	45,315
June 11, 2025	2,038.5	2,038	2,038	2,048	2,035	5,150
June 10, 2025	2,030.05	2,026	2,026	2,033	2,021.5	5,655
June 09, 2025	2,018.5	2,020.5	2,020.5	2,029.5	2,014	6,768
June 06, 2025	2,002.5	2,009	2,009	2,015.14	2,002.5	13,005
June 05, 2025	2,005	1,994	1,994	2,010.65	1,987.85	4,701
June 04, 2025	2,014	2,003.5	2,003.5	2,015	2,002.59	7,925
June 03, 2025	2,008.86	2,008.5	2,008.5	2,015.5	2,005	4,882
June 02, 2025	1,991	2,011	2,011	2,013.43	1,991	6,451
May 30, 2025	2,026	2,008.5	2,008.5	2,039.5	2,008.07	18,969
May 29, 2025	2,037.5	2,019.25	2,019.25	2,037.5	2,008.56	5,331
May 28, 2025	1,994.5	2,009.25	2,009.25	2,018.5	1,994.5	2,601
May 27, 2025	2,015	2,031	2,031	2,032	2,010	3,744

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