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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,440	2,463.5	2,463.5	2,473.98	2,422	26,380
October 16, 2025	2,470	2,464.5	2,464.5	2,476.5	2,461	7,125
October 15, 2025	2,448.5	2,456	2,456	2,465.98	2,443.5	21,701
October 14, 2025	2,389.5	2,407	2,407	2,427.5	2,368	56,615
October 13, 2025	2,378.5	2,391.5	2,391.5	2,393.5	2,369.77	2,891
October 10, 2025	2,423	2,382	2,382	2,436.5	2,380.32	9,320
October 09, 2025	2,467.5	2,470	2,470	2,475.5	2,458.03	27,246
October 08, 2025	2,421.5	2,429	2,429	2,429.5	2,417.5	7,180
October 07, 2025	2,457.5	2,441	2,441	2,464.5	2,441	19,121
October 06, 2025	2,471	2,487.5	2,487.5	2,490	2,461	29,713
October 03, 2025	2,393	2,401	2,401	2,408	2,392.5	10,210
October 02, 2025	2,343.5	2,353.5	2,353.5	2,362.53	2,343.5	11,386
October 01, 2025	2,316	2,334.5	2,334.5	2,337	2,314.5	22,586
September 30, 2025	2,332.5	2,327.5	2,327.5	2,341	2,319	17,060
September 29, 2025	2,334	2,340	2,340	2,348.47	2,323.5	1,979
September 26, 2025	2,325.17	2,326.75	2,326.75	2,340	2,321.98	17,172
September 25, 2025	2,348.46	2,342.5	2,342.5	2,354.5	2,334	16,613
September 24, 2025	2,361.5	2,352.5	2,352.5	2,367.5	2,322.5	23,983
September 23, 2025	2,362.5	2,356	2,356	2,368.5	2,356	3,647
September 22, 2025	2,346	2,348	2,348	2,352	2,339.5	9,459
September 19, 2025	2,312.5	2,334	2,334	2,338.79	2,308	11,981
September 18, 2025	2,334.5	2,360	2,360	2,360	2,333.5	7,822
September 17, 2025	2,305.5	2,306	2,306	2,313.45	2,304	3,080
September 16, 2025	2,315	2,302	2,302	2,315	2,297.05	1,477
September 15, 2025	2,289	2,301	2,301	2,310.96	2,289	6,904
September 12, 2025	2,304	2,294	2,294	2,309	2,288.5	3,782
September 11, 2025	2,291	2,311	2,311	2,311.5	2,286.5	13,526
September 10, 2025	2,260.5	2,265.75	2,265.75	2,268.8	2,253.53	5,698
September 09, 2025	2,247.5	2,233	2,233	2,255.5	2,228.86	32,688
September 08, 2025	2,246	2,264	2,264	2,267	2,244.02	3,993
September 05, 2025	2,221	2,212.75	2,212.75	2,231.5	2,208.5	38,645
September 04, 2025	2,206	2,210	2,210	2,210	2,195	2,535
September 03, 2025	2,187.5	2,175.5	2,175.5	2,187.5	2,172.04	3,563
September 02, 2025	2,180	2,174.25	2,174.25	2,184.62	2,164.5	32,021
September 01, 2025	2,186.5	2,186.25	2,186.25	2,192	2,173	2,018
August 29, 2025	2,227.5	2,187	2,187	2,227.5	2,186.03	3,936
August 28, 2025	2,235	2,223.25	2,223.25	2,235	2,216.06	4,984
August 27, 2025	2,200.5	2,195.75	2,195.75	2,207.5	2,187	321
August 26, 2025	2,192.68	2,193.75	2,193.75	2,198.5	2,175.5	3,742
August 22, 2025	2,204	2,228.5	2,228.5	2,233.47	2,202	5,826
August 21, 2025	2,213.5	2,207.75	2,207.75	2,213.5	2,199	13,837
August 20, 2025	2,225.5	2,222	2,222	2,235	2,210.03	4,989
August 19, 2025	2,265	2,261.5	2,243.91	2,277	2,260	20,579
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

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