Xtrackers (IE) Plc - Xtrackers JPX-Nikkei 400 UCITS ETF 1D - XDNY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16.53	16.59	16.59	16.59	16.53	20,294
August 15, 2025	16.59	16.49	16.49	16.59	16.49	8,793
August 14, 2025	16.27	16.25	16.25	16.31	16.25	18,686
August 13, 2025	16.33	16.26	16.26	16.36	16.26	3,800
August 12, 2025	16.2	16.29	16.29	16.29	16.18	8,280
August 11, 2025	16.1	16.16	16.16	16.16	16.1	1,174
August 08, 2025	16	16.08	16.08	16.08	16	2,262
August 07, 2025	15.75	15.78	15.78	15.88	15.75	12,427
August 06, 2025	15.73	15.66	15.66	15.73	15.64	5,870
August 05, 2025	15.68	15.57	15.57	15.68	15.57	7,212
August 04, 2025	15.5	15.61	15.61	15.61	15.5	3,816
August 01, 2025	15.59	15.37	15.37	15.59	15.29	7,575
July 31, 2025	15.69	15.51	15.51	15.75	15.51	36,351
July 30, 2025	15.58	15.56	15.56	15.61	15.56	10,275
July 29, 2025	15.52	15.43	15.43	15.54	15.43	10,554
July 28, 2025	15.45	15.43	15.43	15.49	15.41	14,823
July 25, 2025	15.6	15.53	15.53	15.6	15.53	8,694
July 24, 2025	15.82	15.72	15.72	15.88	15.72	29,589
July 23, 2025	15.53	15.71	15.71	15.71	15.53	2,560
July 22, 2025	14.95	14.99	14.99	15.05	14.95	1,107
July 21, 2025	15.03	15.05	15.05	15.06	14.99	9,772
July 18, 2025	14.96	14.89	14.89	14.96	14.89	8,501
July 17, 2025	15.05	15.05	15.05	15.05	14.99	12,868
July 16, 2025	14.84	14.76	14.76	14.92	14.76	11,735
July 15, 2025	14.94	14.88	14.88	14.95	14.88	26,440
July 14, 2025	14.95	14.91	14.91	14.95	14.88	2,803
July 11, 2025	15.01	14.93	14.93	15.01	14.92	16,139
July 10, 2025	14.96	15.05	15.05	15.05	14.94	17,945
July 09, 2025	14.97	15.02	15.02	15.05	14.97	1,178
July 08, 2025	15.01	15.06	15.06	15.06	15.01	4,439
July 07, 2025	15.07	15.08	15.08	15.1	15.06	993
July 04, 2025	15.22	15.16	15.16	15.22	15.15	11,256
July 03, 2025	15.22	15.27	15.27	15.29	15.22	50,944
July 02, 2025	15.22	15.21	15.21	15.24	15.18	10,444
July 01, 2025	15.26	15.26	15.26	15.26	15.21	5,307
June 30, 2025	15.43	15.34	15.34	15.43	15.34	4,980
June 27, 2025	15.38	15.45	15.45	15.45	15.38	5,214
June 26, 2025	15.16	15.14	15.14	15.17	15.02	16,552
June 25, 2025	15.05	14.98	14.98	15.11	14.98	10,008
June 24, 2025	15.05	15.03	15.03	15.09	15.02	7,688
June 23, 2025	14.88	14.92	14.92	14.94	14.87	2,137
June 20, 2025	15.08	15.01	15.01	15.1	15.01	4,639
June 19, 2025	15.28	15.16	15.16	15.28	15.16	15,988
June 18, 2025	15.34	15.31	15.31	15.39	15.31	8,753
June 17, 2025	15.16	15.15	15.15	15.16	15.11	14,293
June 16, 2025	15.23	15.26	15.26	15.26	15.19	11,231
June 13, 2025	15.18	15.23	15.23	15.29	15.16	3,154
June 12, 2025	15.35	15.29	15.29	15.35	15.23	13,500
June 11, 2025	15.41	15.38	15.38	15.44	15.38	3,481
June 10, 2025	15.47	15.43	15.43	15.47	15.41	6,580
June 09, 2025	15.49	15.48	15.48	15.5	15.48	751
June 06, 2025	15.38	15.44	15.44	15.49	15.38	10,581
June 05, 2025	15.41	15.33	15.33	15.42	15.26	13,551
June 04, 2025	15.57	15.46	15.46	15.57	15.46	19,917
June 03, 2025	15.52	15.55	15.55	15.59	15.52	8,650
June 02, 2025	15.58	15.58	15.58	15.61	15.48	17,119
May 30, 2025	15.7	15.58	15.58	15.73	15.58	13,505
May 29, 2025	15.72	15.57	15.57	15.72	15.54	1,212
May 28, 2025	15.53	15.56	15.56	15.6	15.53	6,053
May 27, 2025	15.61	15.74	15.74	15.78	15.61	16,792

Xtrackers (IE) Plc - Xtrackers JPX-Nikkei 400 UCITS ETF 1D (XDNY.DE) XETRA