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
2024-12-30 24.17 24.29 24.09 24.09 0.0M
2024-12-27 24.34 24.47 24.22 24.34 0.0M
2024-12-23 23.97 24.01 23.88 23.92 0.0M
2024-12-20 23.79 24.04 23.63 23.98 0.0M
2024-12-19 24.11 24.13 23.89 24.00 0.0M
2024-12-18 24.39 24.46 24.38 24.38 0.0M
2024-12-17 24.37 24.49 24.37 24.43 0.0M
2024-12-16 24.49 24.52 24.45 24.51 0.0M
2024-12-13 24.76 24.76 24.45 24.49 0.0M
2024-12-12 24.86 24.92 24.80 24.86 0.0M
2024-12-11 24.74 25.09 24.74 25.09 0.0M
2024-12-10 24.67 24.76 24.67 24.69 0.0M
2024-12-09 24.84 24.85 24.65 24.68 0.0M
2024-12-06 24.67 24.85 24.67 24.83 0.0M
2024-12-05 25.00 25.06 24.86 24.86 0.0M
2024-12-04 24.86 25.13 24.86 24.98 0.0M
2024-12-03 25.00 25.02 24.87 24.93 0.0M
2024-12-02 24.40 24.66 24.38 24.61 0.0M
2024-11-27 23.78 23.78 23.63 23.67 0.0M
2024-11-20 23.39 23.41 23.25 23.34 0.0M
2024-11-19 23.41 23.41 23.31 23.37 0.0M
2024-11-18 23.49 23.52 23.37 23.45 0.0M
2024-11-15 23.47 23.54 23.27 23.31 0.0M
2024-11-14 23.50 23.75 23.50 23.68 0.0M
2024-11-13 23.64 23.70 23.59 23.70 0.0M
2024-11-12 24.18 24.18 23.80 23.80 0.0M
2024-11-11 24.19 24.36 24.17 24.19 0.0M
2024-11-08 23.97 23.97 23.83 23.90 0.0M
2024-11-07 23.77 23.93 23.77 23.93 0.0M
2024-11-06 23.89 24.28 23.89 24.04 0.0M
2024-11-05 23.33 23.55 23.31 23.50 0.0M
2024-11-04 23.25 23.32 23.16 23.25 0.0M
2024-11-01 22.98 23.37 22.98 23.27 0.0M
2024-10-31 23.36 23.40 23.11 23.14 0.0M
2024-10-30 23.89 23.93 23.62 23.62 0.0M
2024-10-29 23.56 23.65 23.55 23.65 0.0M
2024-10-28 23.32 23.33 23.23 23.31 0.0M
2024-10-25 23.11 23.33 23.11 23.16 0.0M
2024-10-24 23.33 23.33 23.09 23.16 0.0M
2024-10-23 23.24 23.25 22.93 22.93 0.0M
2024-10-22 23.64 23.64 23.43 23.50 0.0M
2024-10-21 24.09 24.14 23.86 23.92 0.0M
2024-10-18 24.01 24.16 24.01 24.13 0.0M
2024-10-17 24.09 24.33 24.09 24.16 0.0M
2024-10-16 24.11 24.25 24.11 24.18 0.0M
2024-10-15 24.55 24.55 23.98 23.98 0.0M
2024-10-14 24.33 24.53 24.33 24.53 0.0M
2024-10-11 24.35 24.45 24.23 24.37 0.0M
2024-10-10 24.09 24.23 24.06 24.23 0.0M
2024-10-09 24.12 24.30 24.12 24.27 0.0M
2024-10-08 23.97 24.29 23.97 24.20 0.0M
2024-10-07 24.19 24.19 23.97 24.02 0.0M
2024-10-04 23.96 24.23 23.95 24.21 0.0M
2024-10-03 23.84 23.89 23.74 23.78 0.0M
2024-10-02 23.81 23.89 23.71 23.88 0.0M
2024-10-01 24.15 24.26 23.79 23.79 0.0M
2024-09-30 24.04 24.04 23.76 23.76 0.0M
2024-09-27 23.77 23.99 23.73 23.77 0.0M
2024-09-26 24.02 24.27 24.02 24.26 0.0M
2024-09-25 23.52 23.64 23.52 23.60 0.0M
2024-09-24 23.65 23.71 23.50 23.56 0.0M
2024-09-23 23.80 23.94 23.80 23.88 0.0M
2024-09-20 23.66 23.78 23.66 23.66 0.0M
2024-09-19 23.36 23.62 23.30 23.62 0.0M
2024-09-18 23.05 23.06 22.94 22.96 0.0M
2024-09-17 23.12 23.25 23.01 23.05 0.0M
2024-09-16 23.26 23.34 23.20 23.28 0.0M
2024-09-13 23.36 23.36 23.24 23.24 0.0M
2024-09-12 23.33 23.37 23.20 23.37 0.0M
2024-09-11 22.92 23.03 22.73 22.99 0.0M
2024-09-10 22.86 22.93 22.63 22.79 0.0M
2024-09-09 22.93 22.95 22.75 22.91 0.0M
2024-09-06 22.79 22.95 22.27 22.31 0.0M
2024-09-05 22.99 23.17 22.98 22.99 0.0M
2024-09-04 22.96 23.13 22.96 23.02 0.0M
2024-09-03 23.92 23.95 23.47 23.49 0.0M
2024-09-02 23.80 23.85 23.79 23.79 0.0M
2024-08-30 24.06 24.11 23.96 23.96 0.0M
2024-08-29 23.83 24.03 23.83 23.99 0.0M
2024-08-28 23.76 23.87 23.65 23.65 0.0M
2024-08-27 23.54 23.73 23.54 23.72 0.0M
2024-08-26 23.61 23.69 23.45 23.45 0.0M
2024-08-23 23.63 23.71 23.49 23.57 0.0M
2024-08-22 23.48 23.58 23.39 23.39 0.0M
2024-08-21 23.32 23.45 23.23 23.27 0.0M
2024-08-20 23.33 23.33 23.14 23.14 0.0M
2024-08-19 23.10 23.15 23.05 23.11 0.0M
2024-08-16 23.16 23.16 22.95 23.09 0.0M
2024-08-15 22.54 22.91 22.50 22.91 0.0M
2024-08-14 22.40 22.40 22.15 22.22 0.0M
2024-08-13 22.37 22.48 22.22 22.44 0.0M
2024-08-12 21.93 22.09 21.93 22.02 0.0M
2024-08-09 21.69 22.00 21.69 21.92 0.0M
2024-08-08 21.73 22.12 21.65 22.09 0.0M
2024-08-07 21.55 22.05 21.55 21.70 0.0M
2024-08-06 21.19 21.22 20.77 21.22 0.0M
2024-08-05 20.76 21.01 20.12 20.89 0.0M
2024-08-02 22.16 22.16 21.45 21.65 0.0M
2024-08-01 23.36 23.36 22.64 22.64 0.0M
2024-07-31 23.58 23.74 23.58 23.63 0.0M
2024-07-30 22.95 23.03 22.85 22.87 0.0M
2024-07-29 22.92 23.04 22.90 22.94 0.0M
2024-07-26 22.60 22.79 22.60 22.73 0.0M
2024-07-25 22.78 22.78 22.54 22.74 0.0M
2024-07-24 23.18 23.22 22.89 22.91 0.0M
2024-07-23 23.15 23.33 23.15 23.32 0.0M
2024-07-22 23.08 23.34 23.08 23.19 0.0M
2024-07-19 23.20 23.26 23.04 23.05 0.0M
2024-07-18 23.47 23.52 23.24 23.28 0.0M
2024-07-17 23.78 23.78 23.42 23.45 0.0M
2024-07-16 23.74 23.92 23.74 23.86 0.0M
2024-07-15 24.04 24.07 23.95 23.95 0.0M
2024-07-12 23.91 24.11 23.87 24.08 0.0M
2024-07-11 24.20 24.37 24.11 24.11 0.0M
2024-07-10 24.01 24.28 24.01 24.25 0.0M
2024-07-09 23.92 23.97 23.82 23.85 0.0M
2024-07-08 23.47 23.62 23.47 23.55 0.0M
2024-07-05 23.55 23.61 23.55 23.58 0.0M
2024-07-04 23.54 23.61 23.50 23.52 0.0M
2024-07-03 23.41 23.41 23.34 23.39 0.0M
2024-07-02 23.17 23.23 23.08 23.23 0.0M
2024-07-01 22.88 23.03 22.84 22.86 0.0M
2024-06-28 23.08 23.33 23.08 23.14 0.0M
2024-06-27 22.97 23.09 22.97 23.02 0.0M
2024-06-26 23.26 23.28 22.99 22.99 0.0M
2024-06-25 22.89 22.97 22.89 22.96 0.0M
2024-06-24 22.73 22.78 22.66 22.66 0.0M
2024-06-21 22.65 22.78 22.61 22.61 0.0M
2024-06-20 22.74 22.82 22.64 22.64 0.0M
2024-06-19 22.73 22.79 22.61 22.63 0.0M
2024-06-18 22.65 22.81 22.65 22.81 0.0M
2024-06-17 22.60 22.69 22.60 22.69 0.0M
2024-06-14 22.92 22.98 22.86 22.88 0.0M
2024-06-13 22.90 22.94 22.80 22.90 0.0M
2024-06-12 23.04 23.28 23.04 23.23 0.0M
2024-06-11 23.13 23.23 23.05 23.08 0.0M
2024-06-10 23.07 23.28 23.07 23.19 0.0M
2024-06-07 22.86 23.00 22.85 22.95 0.0M
2024-06-06 22.85 22.94 22.82 22.85 0.0M
2024-06-05 22.72 22.95 22.72 22.95 0.0M
2024-06-04 22.85 22.92 22.78 22.86 0.0M
2024-06-03 22.86 22.93 22.70 22.73 0.0M
2024-05-31 22.64 22.72 22.51 22.54 0.0M
2024-05-30 22.47 22.58 22.47 22.57 0.0M
2024-05-29 22.59 22.67 22.52 22.52 0.0M
2024-05-28 22.77 22.89 22.76 22.84 0.0M
2024-05-27 22.91 22.93 22.88 22.88 0.0M
2024-05-24 22.76 22.86 22.76 22.83 0.0M
2024-05-23 23.05 23.14 22.83 22.83 0.0M
2024-05-22 22.74 22.84 22.74 22.81 0.0M
2024-05-21 22.94 23.05 22.92 22.94 0.0M
2024-05-20 23.18 23.24 23.10 23.21 0.0M
2024-05-17 22.89 23.04 22.89 22.92 0.0M
2024-05-16 23.22 23.22 22.96 22.96 0.0M
2024-05-15 22.75 22.97 22.75 22.97 0.0M
2024-05-14 22.69 22.80 22.69 22.76 0.0M
2024-05-13 22.75 22.75 22.65 22.67 0.0M
2024-05-10 22.86 22.94 22.75 22.76 0.0M
2024-05-09 22.73 22.94 22.73 22.94 0.0M
2024-05-08 22.92 22.99 22.91 22.98 0.0M
2024-05-07 23.37 23.47 23.32 23.36 0.0M
2024-05-06 23.31 23.44 23.31 23.43 0.0M
2024-05-03 23.10 23.29 23.09 23.29 0.0M
2024-05-02 22.97 23.12 22.97 23.00 0.0M
2024-04-30 22.96 23.00 22.77 22.77 0.0M
2024-04-29 22.88 23.08 22.87 22.94 0.0M
2024-04-26 22.77 22.78 22.70 22.77 0.0M
2024-04-25 22.64 22.69 22.45 22.52 0.0M
2024-04-24 23.18 23.24 22.96 23.00 0.0M
2024-04-23 22.78 22.93 22.78 22.91 0.0M
2024-04-22 22.72 22.88 22.72 22.88 0.0M
2024-04-19 22.80 22.81 22.61 22.65 0.0M
2024-04-18 23.16 23.16 22.99 22.99 0.0M
2024-04-17 23.05 23.24 22.99 23.00 0.0M
2024-04-16 23.50 23.55 23.42 23.44 0.0M
2024-04-15 23.90 24.06 23.75 23.75 0.0M
2024-04-12 24.11 24.24 23.88 23.88 0.0M
2024-04-11 23.98 24.09 23.93 24.09 0.0M
2024-04-10 24.08 24.09 23.84 23.91 0.0M
2024-04-09 24.12 24.18 24.02 24.03 0.0M
2024-04-08 24.08 24.08 24.01 24.02 0.0M
2024-04-05 23.80 24.01 23.80 24.01 0.0M
2024-04-04 24.20 24.32 24.03 24.03 0.0M
2024-04-03 24.20 24.40 24.20 24.40 0.0M
2024-04-02 24.68 24.68 24.26 24.29 0.0M
2024-03-28 24.60 24.81 24.60 24.72 0.0M
2024-03-27 24.73 24.81 24.70 24.73 0.0M
2024-03-26 24.53 24.76 24.53 24.70 0.0M
2024-03-25 24.57 24.63 24.52 24.55 0.0M
2024-03-22 24.93 24.96 24.87 24.87 0.0M
2024-03-21 24.70 24.89 24.68 24.86 0.0M
2024-03-20 24.45 24.52 24.38 24.40 0.0M
2024-03-19 24.30 24.39 24.23 24.23 0.0M
2024-03-18 24.32 24.38 24.32 24.38 0.0M
2024-03-15 23.84 24.00 23.84 23.92 0.0M
2024-03-14 23.99 23.99 23.84 23.86 0.0M
2024-03-13 23.94 23.94 23.80 23.80 0.0M
2024-03-12 23.94 24.18 23.93 24.18 0.0M
2024-03-11 24.00 24.01 23.94 23.94 0.0M
2024-03-08 24.41 24.52 24.41 24.51 0.0M
2024-03-07 24.30 24.43 24.30 24.43 0.0M
2024-03-06 24.60 24.79 24.60 24.79 0.0M
2024-03-05 24.54 24.54 24.50 24.50 0.0M
2024-03-04 24.49 24.59 24.49 24.59 0.0M
2024-03-01 24.46 24.59 24.46 24.59 0.0M
2024-02-29 24.06 24.06 24.01 24.04 0.0M
2024-02-28 23.91 23.96 23.88 23.88 0.0M
2024-02-27 23.95 24.08 23.95 24.08 0.0M
2024-02-26 23.97 24.07 23.97 24.07 0.0M
2024-02-23 24.09 24.16 24.09 24.14 0.0M
2024-02-22 23.92 24.03 23.92 24.03 0.0M
2024-02-21 23.50 23.63 23.50 23.63 0.0M
2024-02-20 23.63 23.76 23.61 23.62 0.0M
2024-02-19 23.67 23.85 23.67 23.85 0.0M
2024-02-16 23.77 23.86 23.76 23.76 0.0M
2024-02-15 23.58 23.70 23.58 23.70 0.0M
2024-02-14 23.30 23.55 23.30 23.55 0.0M
2024-02-13 23.64 23.64 23.43 23.44 0.0M
2024-02-12 23.00 23.23 23.00 23.23 0.0M
2024-02-09 22.86 22.98 22.86 22.98 0.0M
2024-02-08 22.91 22.99 22.91 22.99 0.0M
2024-02-07 22.55 22.66 22.55 22.63 0.0M
2024-02-06 22.52 22.66 22.52 22.66 0.0M
2024-02-05 22.64 22.68 22.64 22.65 0.0M
2024-02-02 22.56 22.64 22.56 22.64 0.0M
2024-02-01 22.53 22.67 22.53 22.67 0.0M
2024-01-31 22.60 22.63 22.58 22.58 0.0M
2024-01-30 22.45 22.46 22.45 22.46 0.0M
2024-01-29 22.37 22.47 22.37 22.47 0.0M
2024-01-26 22.25 22.41 22.25 22.30 0.0M
2024-01-25 22.43 22.55 22.43 22.48 0.0M
2024-01-24 22.49 22.57 22.49 22.57 0.0M
2024-01-23 22.55 22.55 22.46 22.51 0.0M
2024-01-22 22.58 22.58 22.58 22.58 0.0M
2024-01-19 22.21 22.38 22.21 22.38 0.0M
2024-01-18 21.98 22.26 21.98 22.26 0.0M
2024-01-17 22.01 22.10 22.01 22.03 0.0M
2024-01-16 22.28 22.47 22.28 22.47 0.0M
2024-01-15 22.80 22.80 22.59 22.69 0.0M
2024-01-12 22.31 22.52 22.31 22.52 0.0M
2024-01-11 22.10 22.21 22.10 22.17 0.0M
2024-01-10 21.73 21.93 21.73 21.84 0.0M
2024-01-09 21.41 21.48 21.40 21.47 0.0M
2024-01-08 21.10 21.22 21.10 21.22 0.0M
2024-01-05 21.10 21.25 21.10 21.25 0.0M
2024-01-04 21.16 21.23 21.05 21.05 0.0M
2024-01-03 21.33 21.38 21.33 21.38 0.0M
2024-01-02 21.34 21.40 21.34 21.40 0.0M