iShares Nikkei 225® UCITS ETF (DE)

N225EX
🏛️ germany →
25.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 22.09 22.23 22.09 22.23 0.0M
2021-12-29 22.21 22.21 22.21 22.21 0.0M
2021-12-28 22.22 22.34 22.22 22.34 0.0M
2021-12-27 22.09 22.18 22.09 22.18 0.0M
2021-12-23 22.16 22.28 22.16 22.28 0.0M
2021-12-22 22.10 22.16 22.10 22.16 0.0M
2021-12-21 22.21 22.24 22.19 22.24 0.0M
2021-12-20 21.87 21.93 21.83 21.88 0.0M
2021-12-17 22.14 22.32 22.14 22.26 0.0M
2021-12-16 22.48 22.53 22.45 22.45 0.0M
2021-12-15 22.12 22.26 22.12 22.26 0.0M
2021-12-14 22.15 22.22 22.09 22.09 0.0M
2021-12-13 22.32 22.32 22.26 22.28 0.0M
2021-12-10 22.18 22.24 22.18 22.24 0.0M
2021-12-09 22.28 22.33 22.28 22.33 0.0M
2021-12-08 22.50 22.53 22.46 22.46 0.0M
2021-12-07 22.18 22.42 22.18 22.42 0.0M
2021-12-06 21.80 21.90 21.67 21.90 0.0M
2021-12-03 21.88 21.90 21.74 21.74 0.0M
2021-12-02 21.68 21.80 21.68 21.80 0.0M
2021-12-01 21.85 21.93 21.83 21.92 0.0M
2021-11-30 21.55 21.66 21.51 21.66 0.0M
2021-11-29 22.14 22.18 22.09 22.11 0.0M
2021-11-26 22.25 22.27 22.00 22.00 0.0M
2021-11-25 22.79 22.81 22.76 22.80 0.0M
2021-11-24 22.74 22.74 22.71 22.71 0.0M
2021-11-23 22.92 22.93 22.92 22.92 0.0M
2021-11-22 23.12 23.15 23.10 23.12 0.0M
2021-11-19 22.89 22.97 22.89 22.95 0.0M
2021-11-18 22.86 22.86 22.84 22.84 0.0M
2021-11-17 22.85 22.88 22.85 22.88 0.0M
2021-11-16 22.88 22.94 22.88 22.94 0.0M
2021-11-15 22.73 22.85 22.73 22.85 0.0M
2021-11-12 22.60 22.68 22.60 22.68 0.0M
2021-11-11 22.37 22.46 22.37 22.46 0.0M
2021-11-10 22.31 22.37 22.31 22.32 0.0M
2021-11-09 22.35 22.46 22.32 22.32 0.0M
2021-11-08 22.42 22.52 22.42 22.52 0.0M
2021-11-05 22.46 22.67 22.46 22.67 0.0M
2021-11-04 22.61 22.62 22.59 22.61 0.0M
2021-11-03 22.31 22.38 22.31 22.38 0.0M
2021-11-02 22.32 22.37 22.32 22.32 0.0M
2021-11-01 22.33 22.40 22.22 22.22 0.0M
2021-10-29 21.71 21.77 21.70 21.70 0.0M
2021-10-28 21.78 21.85 21.74 21.80 0.0M
2021-10-27 21.91 21.93 21.79 21.79 0.0M
2021-10-26 21.98 22.05 21.98 22.02 0.0M
2021-10-25 21.53 21.76 21.53 21.76 0.0M
2021-10-22 21.74 21.78 21.74 21.78 0.0M
2021-10-21 21.61 21.64 21.51 21.56 0.0M
2021-10-20 21.94 22.04 21.94 22.04 0.0M
2021-10-19 21.98 22.10 21.98 22.08 0.0M
2021-10-18 21.85 21.86 21.78 21.86 0.0M
2021-10-15 21.92 22.00 21.92 22.00 0.0M
2021-10-14 21.72 21.80 21.72 21.79 0.0M
2021-10-13 21.42 21.42 21.40 21.42 0.0M
2021-10-12 21.46 21.57 21.46 21.57 0.0M
2021-10-11 21.79 21.90 21.79 21.90 0.0M
2021-10-08 21.69 21.73 21.69 21.73 0.0M
2021-10-07 21.57 21.76 21.57 21.76 0.0M
2021-10-06 21.19 21.39 20.96 21.39 0.0M
2021-10-05 21.54 21.83 21.54 21.83 0.0M
2021-10-04 21.91 21.91 21.53 21.53 0.0M
2021-10-01 22.38 22.39 22.38 22.39 0.0M
2021-09-30 22.80 22.84 22.77 22.81 0.0M
2021-09-29 22.62 22.90 22.62 22.90 0.0M
2021-09-28 23.05 23.05 22.69 22.69 0.0M
2021-09-27 23.24 23.24 23.20 23.20 0.0M
2021-09-24 23.24 23.24 23.14 23.15 0.0M
2021-09-23 23.29 23.29 23.27 23.27 0.0M
2021-09-22 23.02 23.17 23.02 23.17 0.0M
2021-09-21 23.17 23.33 23.17 23.33 0.0M
2021-09-20 23.18 23.18 23.04 23.04 0.0M
2021-09-17 23.48 23.48 23.38 23.38 0.0M
2021-09-16 23.45 23.49 23.45 23.49 0.0M
2021-09-15 23.43 23.53 23.43 23.53 0.0M
2021-09-14 23.43 23.43 23.34 23.38 0.0M
2021-09-13 23.38 23.49 23.36 23.42 0.0M
2021-09-10 23.21 23.30 23.21 23.30 0.0M
2021-09-09 22.90 23.10 22.90 23.10 0.0M
2021-09-08 23.00 23.06 22.79 22.91 0.0M
2021-09-07 22.86 22.86 22.75 22.80 0.0M
2021-09-06 22.73 23.03 22.73 23.02 0.0M
2021-09-03 22.15 22.48 22.15 22.48 0.0M
2021-09-02 21.79 21.87 21.79 21.87 0.0M
2021-09-01 21.81 21.81 21.79 21.79 0.0M
2021-08-31 21.56 21.56 21.56 21.56 0.0M
2021-08-30 21.34 21.34 21.29 21.29 0.0M
2021-08-27 21.26 21.38 21.26 21.37 0.0M
2021-08-26 21.31 21.33 21.31 21.33 0.0M
2021-08-25 21.44 21.45 21.42 21.42 0.0M
2021-08-24 21.40 21.49 21.40 21.49 0.0M
2021-08-23 21.26 21.28 21.20 21.28 0.0M
2021-08-20 20.91 21.09 20.90 21.09 0.0M
2021-08-19 21.07 21.11 20.99 21.07 0.0M
2021-08-18 21.39 21.39 21.34 21.35 0.0M
2021-08-17 21.19 21.22 21.14 21.22 0.0M
2021-08-16 21.21 21.35 21.21 21.35 0.0M
2021-08-13 21.48 21.58 21.46 21.46 0.0M
2021-08-12 21.52 21.56 21.52 21.56 0.0M
2021-08-11 21.56 21.65 21.56 21.65 0.0M
2021-08-10 21.42 21.49 21.42 21.49 0.0M
2021-08-09 21.32 21.44 21.32 21.43 0.0M
2021-08-06 21.31 21.39 21.31 21.39 0.0M
2021-08-05 21.24 21.30 21.24 21.30 0.0M
2021-08-04 21.21 21.21 21.21 21.21 0.0M
2021-08-03 21.20 21.29 21.19 21.29 0.0M
2021-08-02 21.22 21.23 21.22 21.22 0.0M
2021-07-30 20.94 21.05 20.94 21.05 0.0M
2021-07-29 21.32 21.32 21.30 21.31 0.0M
2021-07-28 21.15 21.34 21.15 21.29 0.0M
2021-07-27 21.37 21.37 21.26 21.34 0.0M
2021-07-26 21.35 21.36 21.35 21.36 0.0M
2021-07-23 21.57 21.62 21.53 21.60 0.0M
2021-07-22 21.44 21.48 21.41 21.41 0.0M
2021-07-21 21.26 21.36 21.26 21.36 0.0M
2021-07-20 21.15 21.34 21.15 21.34 0.0M
2021-07-19 21.20 21.25 20.96 20.96 0.0M
2021-07-16 21.42 21.47 21.42 21.43 0.0M
2021-07-15 21.61 21.61 21.60 21.60 0.0M
2021-07-14 21.96 22.01 21.96 22.01 0.0M
2021-07-13 21.96 21.97 21.88 21.88 0.0M
2021-07-12 21.84 21.92 21.81 21.92 0.0M
2021-07-09 21.57 21.83 21.57 21.83 0.0M
2021-07-08 21.66 21.66 21.33 21.43 0.0M
2021-07-07 21.69 21.78 21.69 21.77 0.0M
2021-07-06 21.78 21.87 21.67 21.67 0.0M
2021-07-05 21.70 21.78 21.70 21.78 0.0M
2021-07-02 21.78 21.87 21.78 21.87 0.0M
2021-07-01 21.89 21.89 21.73 21.73 0.0M
2021-06-30 21.92 21.92 21.79 21.83 0.0M
2021-06-29 21.86 22.02 21.86 22.00 0.0M
2021-06-28 21.98 21.99 21.93 21.95 0.0M
2021-06-25 21.92 21.99 21.92 21.96 0.0M
2021-06-24 21.84 21.89 21.84 21.89 0.0M
2021-06-23 21.85 21.86 21.75 21.75 0.0M
2021-06-22 22.01 22.01 21.82 21.84 0.0M
2021-06-21 21.49 21.71 21.49 21.67 0.0M
2021-06-18 22.13 22.13 21.90 21.90 0.0M
2021-06-17 21.89 22.17 21.89 22.17 0.0M
2021-06-16 21.97 22.03 21.97 22.01 0.0M
2021-06-15 22.13 22.13 22.02 22.03 0.0M
2021-06-14 22.00 22.01 21.96 21.96 0.0M
2021-06-11 21.72 21.86 21.72 21.86 0.0M
2021-06-10 21.76 21.76 21.71 21.76 0.0M
2021-06-09 21.67 21.67 21.64 21.64 0.0M
2021-06-08 21.83 21.85 21.77 21.77 0.0M
2021-06-07 21.80 21.89 21.78 21.89 0.0M
2021-06-04 21.70 21.92 21.70 21.92 0.0M
2021-06-03 21.69 21.73 21.62 21.72 0.0M
2021-06-02 21.62 21.65 21.58 21.65 0.0M
2021-06-01 21.54 21.63 21.54 21.60 0.0M
2021-05-31 21.59 21.67 21.59 21.62 0.0M
2021-05-28 21.78 21.78 21.73 21.75 0.0M
2021-05-27 21.46 21.55 21.46 21.52 0.0M
2021-05-26 21.46 21.51 21.46 21.51 0.0M
2021-05-25 21.49 21.51 21.36 21.38 0.0M
2021-05-21 21.33 21.33 21.33 21.33 0.0M
2021-05-20 21.15 21.28 21.15 21.28 0.0M
2021-05-19 21.01 21.01 20.89 20.89 0.0M
2021-05-18 21.41 21.43 21.32 21.32 0.0M
2021-05-17 20.98 20.98 20.89 20.89 0.0M
2021-05-14 21.16 21.31 21.16 21.31 0.0M
2021-05-13 20.78 20.88 20.58 20.87 0.0M
2021-05-12 21.37 21.37 21.15 21.15 0.0M
2021-05-11 21.69 21.69 21.50 21.65 0.0M
2021-05-10 22.31 22.32 22.31 22.32 0.0M
2021-05-07 22.34 22.34 22.31 22.33 0.0M
2021-05-06 22.37 22.39 22.25 22.29 0.0M
2021-05-05 21.96 22.18 21.96 22.18 0.0M
2021-05-04 22.12 22.17 21.81 21.84 0.0M
2021-05-03 21.99 22.11 21.96 22.11 0.0M
2021-04-30 21.92 22.00 21.92 21.96 0.0M
2021-04-29 22.01 22.09 21.96 21.96 0.0M
2021-04-28 22.14 22.14 22.04 22.04 0.0M
2021-04-27 22.24 22.24 22.18 22.19 0.0M
2021-04-26 22.35 22.39 22.35 22.38 0.0M
2021-04-23 22.34 22.34 22.28 22.28 0.0M
2021-04-22 22.42 22.47 22.42 22.45 0.0M
2021-04-21 21.95 22.18 21.95 22.17 0.0M
2021-04-20 22.34 22.34 22.06 22.08 0.0M
2021-04-19 22.87 22.87 22.55 22.55 0.0M
2021-04-16 22.84 22.86 22.84 22.86 0.0M
2021-04-15 22.74 22.89 22.74 22.89 0.0M
2021-04-14 22.73 22.79 22.73 22.79 0.0M
2021-04-13 22.87 22.91 22.82 22.90 0.0M
2021-04-12 22.69 22.83 22.69 22.78 0.0M
2021-04-09 22.89 22.92 22.88 22.92 0.0M
2021-04-08 22.79 22.85 22.79 22.80 0.0M
2021-04-07 22.83 22.83 22.71 22.77 0.0M
2021-04-06 22.88 22.93 22.88 22.88 0.0M
2021-04-01 22.70 22.79 22.70 22.79 0.0M
2021-03-31 22.54 22.58 22.53 22.58 0.0M
2021-03-30 22.84 22.87 22.74 22.77 0.0M
2021-03-29 22.64 22.76 22.64 22.76 0.0M
2021-03-26 22.61 22.66 22.61 22.64 0.0M
2021-03-25 22.31 22.37 22.27 22.37 0.0M
2021-03-24 22.02 22.18 22.01 22.18 0.0M
2021-03-23 22.31 22.42 22.31 22.42 0.0M
2021-03-22 22.54 22.54 22.35 22.38 0.0M
2021-03-19 22.77 22.88 22.50 22.63 0.0M
2021-03-18 23.06 23.14 23.03 23.14 0.0M
2021-03-17 22.94 22.99 22.87 22.89 0.0M
2021-03-16 22.87 22.91 22.86 22.91 0.0M
2021-03-15 22.70 22.84 22.70 22.70 0.0M
2021-03-12 22.74 22.74 22.64 22.66 0.0M
2021-03-11 22.50 22.53 22.47 22.47 0.0M
2021-03-10 22.35 22.49 22.35 22.45 0.0M
2021-03-09 22.22 22.57 22.22 22.57 0.0M
2021-03-08 22.50 22.50 22.16 22.31 0.0M
2021-03-05 22.12 22.38 22.12 22.38 0.0M
2021-03-04 22.33 22.47 22.32 22.37 0.0M
2021-03-03 22.76 22.95 22.71 22.71 0.0M
2021-03-02 22.88 22.90 22.88 22.90 0.0M
2021-03-01 23.02 23.08 22.91 23.08 0.0M
2021-02-26 22.55 22.78 22.48 22.75 0.0M
2021-02-25 23.32 23.32 23.03 23.03 0.0M
2021-02-24 23.09 23.14 23.09 23.14 0.0M
2021-02-23 23.39 23.41 23.25 23.28 0.0M
2021-02-22 23.44 23.48 23.37 23.47 0.0M
2021-02-19 23.45 23.56 23.45 23.53 0.0M
2021-02-18 23.62 23.62 23.36 23.36 0.0M
2021-02-17 23.67 23.72 23.60 23.64 0.0M
2021-02-16 23.78 23.78 23.74 23.74 0.0M
2021-02-15 23.48 23.60 23.48 23.60 0.0M
2021-02-12 23.05 23.13 23.04 23.13 0.0M
2021-02-11 23.05 23.12 23.02 23.02 0.0M
2021-02-10 23.13 23.13 23.01 23.01 0.0M
2021-02-09 23.20 23.24 23.16 23.17 0.0M
2021-02-08 23.09 23.17 23.01 23.15 0.0M
2021-02-05 22.66 22.74 22.59 22.59 0.0M
2021-02-04 22.42 22.53 22.42 22.53 0.0M
2021-02-03 22.58 22.62 22.54 22.54 0.0M
2021-02-02 22.32 22.42 22.32 22.42 0.0M
2021-02-01 22.07 22.18 22.07 22.18 0.0M
2021-01-29 21.85 21.94 21.81 21.94 0.0M
2021-01-28 22.19 22.48 22.15 22.48 0.0M
2021-01-27 22.66 22.69 22.49 22.49 0.0M
2021-01-26 22.64 22.76 22.64 22.70 0.0M
2021-01-25 22.74 22.74 22.64 22.66 0.0M
2021-01-22 22.64 22.64 22.49 22.62 0.0M
2021-01-21 22.83 22.83 22.70 22.70 0.0M
2021-01-20 22.67 22.80 22.65 22.73 0.0M
2021-01-19 22.69 22.75 22.66 22.72 0.0M
2021-01-18 22.44 22.56 22.44 22.56 0.0M
2021-01-15 22.57 22.64 22.48 22.48 0.0M
2021-01-14 22.73 22.95 22.73 22.92 0.0M
2021-01-13 22.43 22.52 22.43 22.51 0.0M
2021-01-12 22.27 22.28 22.18 22.20 0.0M
2021-01-11 22.13 22.23 22.13 22.16 0.0M
2021-01-08 22.06 22.22 22.06 22.12 0.0M
2021-01-07 21.69 21.69 21.60 21.64 0.0M
2021-01-06 21.34 21.61 21.34 21.60 0.0M
2021-01-05 21.50 21.50 21.44 21.48 0.0M
2021-01-04 21.65 21.71 21.42 21.42 0.0M