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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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