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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	19.09	19.29	19.29	19.29	19.09	3,776
September 05, 2025	18.86	18.9	18.9	18.9	18.86	1,282
September 04, 2025	18.74	18.77	18.77	18.77	18.7	21,232
September 03, 2025	18.43	18.57	18.57	18.57	18.43	8,208
September 02, 2025	18.8	18.57	18.57	18.8	18.57	2,288
September 01, 2025	18.74	18.77	18.77	18.8	18.74	2,100
August 29, 2025	18.8	18.67	18.67	18.8	18.67	131,348
August 28, 2025	18.92	18.95	18.95	18.99	18.92	595
August 27, 2025	18.73	18.7	18.7	18.73	18.65	8,781
August 26, 2025	18.86	18.78	18.78	18.86	18.57	9,474
August 22, 2025	18.81	19.12	19.12	19.12	18.81	2,462
August 21, 2025	18.87	18.83	18.83	18.87	18.83	10,226
August 20, 2025	19	19	19	19.07	19	7,101
August 19, 2025	19.24	19.29	19.11	19.35	19.24	2,170
August 18, 2025	19.32	19.35	19.18	19.4	19.32	7,418
August 15, 2025	19.18	19.32	19.32	19.34	19.18	814
August 14, 2025	19	18.95	18.95	19.05	18.95	14,130
August 13, 2025	19.06	19.07	19.07	19.1	19.06	3,391
August 12, 2025	18.79	19.04	19.04	19.04	18.79	5,525
August 11, 2025	18.76	18.74	18.74	18.8	18.74	7,154
August 08, 2025	18.6	18.76	18.76	18.76	18.6	14,819
August 07, 2025	18.43	18.38	18.38	18.51	18.34	36,828
August 06, 2025	18.18	18.22	18.22	18.22	18.18	11,407
August 05, 2025	18.08	18.03	18.03	18.08	17.99	73,947
August 04, 2025	17.9	18.04	18.04	18.06	17.9	8,592
August 01, 2025	17.79	17.74	17.74	17.82	17.7	6,578
July 31, 2025	17.98	17.77	17.77	18.02	17.77	14,498
July 30, 2025	17.99	17.87	17.87	17.99	17.87	50,000
July 29, 2025	17.95	17.82	17.82	17.95	17.82	6,336
July 28, 2025	18.03	17.92	17.92	18.29	17.92	456,367
July 25, 2025	18.35	18.23	18.23	18.35	18.23	2,750
July 24, 2025	18.7	18.54	18.54	18.7	18.53	5,744
July 23, 2025	18.25	18.43	18.43	18.43	18.2	12,299
July 22, 2025	17.45	17.61	17.61	17.61	17.45	1,596
July 21, 2025	17.45	17.61	17.61	17.61	17.45	5,673
July 18, 2025	17.35	17.38	17.38	17.41	17.35	2,718
July 17, 2025	17.37	17.46	17.46	17.46	17.37	41,845
July 16, 2025	17.27	17.29	17.29	17.33	17.23	1,980
July 15, 2025	17.45	17.3	17.3	17.45	17.3	12,594
July 14, 2025	17.41	17.43	17.43	17.45	17.41	9,182
July 11, 2025	17.37	17.43	17.43	17.64	17.37	4,197
July 10, 2025	17.51	17.57	17.57	17.59	17.51	4,934
July 09, 2025	17.61	17.6	17.6	17.61	17.6	858
July 08, 2025	17.59	17.6	17.6	17.66	17.58	2,491
July 07, 2025	17.66	17.68	17.68	17.72	17.66	12,770
July 04, 2025	17.86	17.88	17.88	17.92	17.86	1,586
July 03, 2025	17.89	17.98	17.98	17.99	17.89	12,178
July 02, 2025	17.98	17.9	17.9	17.98	17.89	6,616
July 01, 2025	17.97	17.96	17.96	18.04	17.92	3,867
June 30, 2025	18.04	18.04	18.04	18.15	18.04	4,837
June 27, 2025	18.02	18.11	18.11	18.11	18	6,555
June 26, 2025	17.63	17.75	17.75	17.85	17.63	22,479
June 25, 2025	17.37	17.43	17.43	17.56	17.37	4,285
June 24, 2025	17.43	17.46	17.46	17.48	17.43	4,278
June 23, 2025	17.05	17.24	17.24	17.26	17.05	12,567
June 20, 2025	17.32	17.31	17.31	17.32	17.31	1,666
June 19, 2025	17.49	17.4	17.4	17.5	17.4	1,045
June 18, 2025	17.67	17.66	17.66	17.68	17.66	8,954
June 17, 2025	17.51	17.45	17.45	17.51	17.45	2,342
June 16, 2025	17.59	17.69	17.69	17.69	17.59	1,100

Xtrackers (IE) Plc - Xtrackers JPX-Nikkei 400 UCITS ETF 1D (XDNY.L) LSE