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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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