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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,799	2,810	2,810	2,816.94	2,780	15,906
February 19, 2026	2,832	2,815	2,815	2,834	2,805.98	9,443
February 18, 2026	2,832.77	2,840	2,840	2,844.95	2,803	5,467
February 17, 2026	2,832	2,836	2,820.02	2,841	2,820.84	10,545
February 16, 2026	2,818	2,811.5	2,795.66	2,825	2,809.03	17,040
February 13, 2026	2,833	2,855.5	2,839.41	2,859	2,828	13,928
February 12, 2026	2,856	2,832	2,832	2,867	2,825	11,850
February 11, 2026	2,879.55	2,877	2,877	2,890	2,859	16,334
February 10, 2026	2,815	2,844.5	2,844.5	2,853	2,810	19,132
February 09, 2026	2,739	2,767	2,767	2,771	2,728.35	26,789
February 06, 2026	2,646	2,718	2,718	2,723	2,646	18,785
February 05, 2026	2,625	2,637.5	2,637.5	2,640.25	2,617	7,321
February 04, 2026	2,630	2,643	2,643	2,664	2,627.68	17,817
February 03, 2026	2,662	2,622	2,622	2,667	2,622	10,542
February 02, 2026	2,591	2,627.5	2,627.5	2,629	2,585	17,887
January 30, 2026	2,605	2,621	2,621	2,623	2,599	2,314
January 29, 2026	2,612	2,589.5	2,589.5	2,617.55	2,582.76	8,860
January 28, 2026	2,649	2,620	2,620	2,649	2,620	31,853
January 27, 2026	2,608	2,604	2,604	2,613	2,596.03	16,251
January 26, 2026	2,585	2,580	2,580	2,611	2,577	13,636
January 23, 2026	2,606	2,577	2,577	2,607	2,577	4,750
January 22, 2026	2,612.5	2,616	2,616	2,634.8	2,601	6,799
January 21, 2026	2,554	2,586	2,586	2,592.97	2,554	11,980
January 20, 2026	2,565	2,555	2,555	2,565	2,535	13,578
January 19, 2026	2,619	2,610	2,610	2,625.84	2,598	17,514
January 16, 2026	2,642	2,633	2,633	2,642	2,623	6,985
January 15, 2026	2,636	2,645	2,645	2,654	2,616	30,395
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

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