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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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