Xtrackers Nikkei 225 UCITS ETF 1D

XDJP
🏛️ germany →
26.64
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 22.96 23.12 22.96 23.09 0.0M
2021-12-29 23.09 23.17 22.97 22.99 0.0M
2021-12-28 23.15 23.29 23.15 23.26 0.0M
2021-12-27 23.13 23.18 23.04 23.15 0.0M
2021-12-23 23.06 23.18 23.06 23.16 0.0M
2021-12-22 23.17 23.17 22.93 22.99 0.0M
2021-12-21 23.15 23.19 23.03 23.15 0.0M
2021-12-20 22.71 22.84 22.69 22.84 0.0M
2021-12-17 23.03 23.24 23.03 23.24 0.0M
2021-12-16 23.51 23.51 23.38 23.43 0.0M
2021-12-15 22.99 23.17 22.95 23.13 0.0M
2021-12-14 23.09 23.09 22.90 23.02 0.0M
2021-12-13 23.28 23.30 23.08 23.10 0.0M
2021-12-10 23.15 23.23 23.07 23.12 0.0M
2021-12-09 23.23 23.30 23.21 23.21 0.0M
2021-12-08 23.48 23.48 23.19 23.29 0.0M
2021-12-07 23.17 23.39 23.16 23.39 0.0M
2021-12-06 22.78 22.83 22.50 22.79 0.0M
2021-12-03 22.74 22.83 22.53 22.62 0.0M
2021-12-02 22.43 22.70 22.37 22.70 0.0M
2021-12-01 22.83 22.88 22.45 22.45 0.0M
2021-11-30 22.51 22.51 22.22 22.37 0.0M
2021-11-29 23.01 23.14 22.92 23.13 0.0M
2021-11-26 23.15 23.15 22.38 22.57 0.0M
2021-11-25 23.67 23.71 23.66 23.71 0.0M
2021-11-24 23.60 23.68 23.53 23.68 0.0M
2021-11-23 23.82 23.90 23.71 23.80 0.0M
2021-11-22 23.92 24.08 23.92 24.01 0.0M
2021-11-19 23.79 23.96 23.79 23.95 0.0M
2021-11-18 23.87 23.87 23.40 23.58 0.0M
2021-11-17 23.77 23.78 23.74 23.77 0.0M
2021-11-16 23.81 23.90 23.79 23.90 0.0M
2021-11-15 23.70 23.75 23.67 23.75 0.0M
2021-11-12 23.46 23.68 23.46 23.68 0.0M
2021-11-11 23.15 23.44 23.15 23.40 0.0M
2021-11-10 23.26 23.27 23.10 23.10 0.0M
2021-11-09 23.32 23.36 23.22 23.27 0.0M
2021-11-08 23.56 23.56 23.37 23.51 0.0M
2021-11-05 23.53 23.63 23.39 23.55 0.0M
2021-11-04 23.38 23.51 23.38 23.45 0.0M
2021-11-03 23.25 23.37 23.19 23.37 0.0M
2021-11-02 23.20 23.28 23.20 23.23 0.0M
2021-11-01 22.90 23.31 22.90 23.19 0.0M
2021-10-29 22.61 22.85 22.52 22.85 0.0M
2021-10-28 22.57 22.72 22.57 22.59 0.0M
2021-10-27 22.80 22.80 22.62 22.62 0.0M
2021-10-26 22.90 22.93 22.76 22.80 0.0M
2021-10-25 22.62 22.73 22.45 22.68 0.0M
2021-10-22 22.43 22.70 22.43 22.57 0.0M
2021-10-21 22.63 22.63 22.31 22.46 0.0M
2021-10-20 22.79 22.92 22.79 22.86 0.0M
2021-10-19 22.85 22.92 22.83 22.92 0.0M
2021-10-18 22.73 22.79 22.66 22.79 0.0M
2021-10-15 22.81 22.90 22.81 22.83 0.0M
2021-10-14 22.57 22.66 22.57 22.65 0.0M
2021-10-13 22.35 22.37 22.27 22.27 0.0M
2021-10-12 22.58 22.58 22.24 22.39 0.0M
2021-10-11 22.64 22.77 22.64 22.66 0.0M
2021-10-08 22.61 22.63 22.54 22.57 0.0M
2021-10-07 22.45 22.65 22.40 22.65 0.0M
2021-10-06 22.31 22.38 21.77 22.35 0.0M
2021-10-05 22.50 22.73 22.38 22.70 0.0M
2021-10-04 23.23 23.23 22.32 22.45 0.0M
2021-10-01 23.36 23.36 23.18 23.29 0.0M
2021-09-30 23.67 23.75 23.63 23.65 0.0M
2021-09-29 23.58 23.86 23.58 23.78 0.0M
2021-09-28 23.94 23.94 23.55 23.55 0.0M
2021-09-27 24.18 24.18 24.00 24.02 0.0M
2021-09-24 24.03 24.05 24.00 24.04 0.0M
2021-09-23 24.21 24.26 24.12 24.16 0.0M
2021-09-22 23.98 24.14 23.92 24.14 0.0M
2021-09-21 24.03 24.26 24.02 24.23 0.0M
2021-09-20 24.00 24.06 23.73 23.76 0.0M
2021-09-17 24.45 24.46 24.23 24.33 0.0M
2021-09-16 24.35 24.45 24.33 24.37 0.0M
2021-09-15 24.24 24.45 24.24 24.45 0.0M
2021-09-14 24.35 24.35 24.20 24.22 0.0M
2021-09-13 24.16 24.47 24.16 24.27 0.0M
2021-09-10 24.17 24.25 23.98 23.98 0.0M
2021-09-09 23.65 24.10 23.65 24.00 0.0M
2021-09-08 23.84 23.96 23.74 23.76 0.0M
2021-09-07 23.75 23.77 23.50 23.72 0.0M
2021-09-06 23.53 23.94 23.53 23.88 0.0M
2021-09-03 22.97 23.45 22.97 23.45 0.0M
2021-09-02 22.62 22.69 22.62 22.62 0.0M
2021-09-01 22.58 22.70 22.58 22.70 0.0M
2021-08-31 22.25 22.42 22.25 22.36 0.0M
2021-08-30 22.18 22.18 22.08 22.10 0.0M
2021-08-27 22.10 22.21 22.09 22.21 0.0M
2021-08-26 22.16 22.17 22.06 22.06 0.0M
2021-08-25 22.29 22.29 22.19 22.21 0.0M
2021-08-24 22.29 22.34 22.25 22.34 0.0M
2021-08-23 22.01 22.15 22.01 22.14 0.0M
2021-08-20 21.93 21.93 21.67 21.89 0.0M
2021-08-19 22.00 22.00 21.79 22.00 0.0M
2021-08-18 22.12 22.21 22.12 22.16 0.0M
2021-08-17 22.18 22.18 21.92 21.98 0.0M
2021-08-16 22.18 22.23 22.02 22.23 0.0M
2021-08-13 22.39 22.39 22.29 22.29 0.0M
2021-08-12 22.48 22.48 22.32 22.37 0.0M
2021-08-11 22.36 22.49 22.36 22.45 0.0M
2021-08-10 22.25 22.31 22.23 22.28 0.0M
2021-08-09 22.14 22.26 22.14 22.26 0.0M
2021-08-06 22.14 22.21 22.14 22.20 0.0M
2021-08-05 22.05 22.13 22.05 22.13 0.0M
2021-08-04 22.13 22.13 21.95 21.96 0.0M
2021-08-03 22.01 22.09 21.99 22.09 0.0M
2021-08-02 21.99 22.05 21.94 21.94 0.0M
2021-07-30 21.88 21.88 21.70 21.83 0.0M
2021-07-29 22.12 22.14 22.10 22.10 0.0M
2021-07-28 21.98 22.12 21.98 22.11 0.0M
2021-07-27 22.16 22.16 21.90 21.90 0.0M
2021-07-26 22.22 22.22 22.03 22.11 0.0M
2021-07-23 22.28 22.39 22.28 22.38 0.0M
2021-07-22 22.19 22.29 22.19 22.27 0.0M
2021-07-21 21.99 22.17 21.99 22.17 0.0M
2021-07-20 22.00 22.13 21.94 22.13 0.0M
2021-07-19 22.15 22.28 21.69 21.69 0.0M
2021-07-16 22.41 22.41 22.10 22.10 0.0M
2021-07-15 22.55 22.55 22.37 22.40 0.0M
2021-07-14 22.70 22.75 22.66 22.75 0.0M
2021-07-13 22.64 22.72 22.61 22.70 0.0M
2021-07-12 22.57 22.64 22.49 22.59 0.0M
2021-07-09 22.04 22.55 22.04 22.54 0.0M
2021-07-08 22.44 22.44 21.90 22.02 0.0M
2021-07-07 22.46 22.50 22.41 22.41 0.0M
2021-07-06 22.49 22.53 22.37 22.38 0.0M
2021-07-05 22.48 22.50 22.36 22.49 0.0M
2021-07-02 22.47 22.57 22.47 22.52 0.0M
2021-07-01 22.53 22.54 22.32 22.39 0.0M
2021-06-30 22.64 22.64 22.46 22.54 0.0M
2021-06-29 22.67 22.71 22.61 22.67 0.0M
2021-06-28 22.66 22.70 22.63 22.63 0.0M
2021-06-25 22.62 22.70 22.62 22.70 0.0M
2021-06-24 22.52 22.67 22.49 22.67 0.0M
2021-06-23 22.60 22.60 22.39 22.39 0.0M
2021-06-22 22.70 22.70 22.50 22.53 0.0M
2021-06-21 22.49 22.49 22.21 22.48 0.0M
2021-06-18 22.97 22.97 22.57 22.64 0.0M
2021-06-17 22.68 22.85 22.68 22.85 0.0M
2021-06-16 22.74 22.74 22.66 22.69 0.0M
2021-06-15 22.67 22.78 22.67 22.68 0.0M
2021-06-14 22.53 22.70 22.53 22.60 0.0M
2021-06-11 22.53 22.54 22.39 22.54 0.0M
2021-06-10 22.46 22.52 22.39 22.52 0.0M
2021-06-09 22.50 22.50 22.27 22.35 0.0M
2021-06-08 22.56 22.56 22.42 22.50 0.0M
2021-06-07 22.54 22.56 22.45 22.55 0.0M
2021-06-04 22.40 22.52 22.39 22.51 0.0M
2021-06-03 22.38 22.40 22.30 22.35 0.0M
2021-06-02 22.32 22.34 22.25 22.29 0.0M
2021-06-01 22.29 22.31 22.17 22.18 0.0M
2021-05-31 22.35 22.41 22.26 22.29 0.0M
2021-05-28 22.47 22.47 22.40 22.42 0.0M
2021-05-27 22.14 22.28 22.08 22.18 0.0M
2021-05-26 22.12 22.22 22.11 22.22 0.0M
2021-05-25 22.08 22.15 21.97 21.97 0.0M
2021-05-24 22.01 22.23 22.01 22.23 0.0M
2021-05-21 22.00 22.10 21.96 22.05 0.0M
2021-05-20 21.88 21.98 21.67 21.95 0.0M
2021-05-19 21.75 21.75 21.50 21.63 0.0M
2021-05-18 22.24 22.24 21.88 21.88 0.0M
2021-05-17 22.03 22.03 21.54 21.58 0.0M
2021-05-14 21.59 21.99 21.58 21.99 0.0M
2021-05-13 21.50 21.57 21.21 21.48 0.0M
2021-05-12 22.14 22.18 21.70 21.76 0.0M
2021-05-11 22.43 22.43 22.13 22.29 0.0M
2021-05-10 22.93 23.06 22.88 22.88 0.0M
2021-05-07 23.03 23.33 22.94 22.94 0.0M
2021-05-06 23.04 23.09 22.91 22.93 0.0M
2021-05-05 22.66 22.97 22.58 22.96 0.0M
2021-05-04 22.82 22.85 22.45 22.59 0.0M
2021-05-03 22.78 22.85 22.67 22.85 0.0M
2021-04-30 22.66 22.68 22.61 22.68 0.0M
2021-04-29 22.65 22.79 22.58 22.69 0.0M
2021-04-28 22.85 22.85 22.72 22.74 0.0M
2021-04-27 23.15 23.18 23.05 23.06 0.0M
2021-04-26 23.43 23.43 23.33 23.38 0.0M
2021-04-23 23.31 23.38 23.22 23.38 0.0M
2021-04-22 23.20 23.47 23.20 23.43 0.0M
2021-04-21 22.87 23.19 22.87 23.19 0.0M
2021-04-20 23.26 23.26 22.88 23.03 0.0M
2021-04-19 24.01 24.01 23.42 23.55 0.0M
2021-04-16 23.89 24.01 23.79 24.01 0.0M
2021-04-15 23.74 23.88 23.74 23.85 0.0M
2021-04-14 23.88 23.88 23.69 23.69 0.0M
2021-04-13 23.88 23.90 23.78 23.80 0.0M
2021-04-12 23.82 23.82 23.67 23.67 0.0M
2021-04-09 23.83 23.91 23.83 23.91 0.0M
2021-04-08 23.71 23.80 23.71 23.79 0.0M
2021-04-07 23.80 23.80 23.65 23.76 0.0M
2021-04-06 23.85 23.89 23.71 23.71 0.0M
2021-04-01 23.67 23.79 23.66 23.79 0.0M
2021-03-31 23.76 23.76 23.46 23.64 0.0M
2021-03-30 23.80 23.81 23.67 23.76 0.0M
2021-03-29 23.64 23.76 23.61 23.76 0.0M
2021-03-26 23.65 23.80 23.49 23.80 0.0M
2021-03-25 23.19 23.53 23.15 23.53 0.0M
2021-03-24 22.91 23.14 22.91 23.09 0.0M
2021-03-23 23.32 23.43 23.25 23.39 0.0M
2021-03-22 23.69 23.69 23.27 23.52 0.0M
2021-03-19 23.77 23.87 23.41 23.56 0.0M
2021-03-18 24.12 24.14 23.97 24.05 0.0M
2021-03-17 23.94 23.94 23.83 23.91 0.0M
2021-03-16 23.90 24.00 23.81 23.89 0.0M
2021-03-15 23.69 23.78 23.66 23.76 0.0M
2021-03-12 23.67 23.68 23.58 23.66 0.0M
2021-03-11 23.45 23.52 23.37 23.37 0.0M
2021-03-10 23.41 23.47 23.29 23.46 0.0M
2021-03-09 23.34 23.60 23.34 23.57 0.0M
2021-03-08 23.58 23.60 23.10 23.24 0.0M
2021-03-05 23.34 23.58 23.03 23.58 0.0M
2021-03-04 23.50 23.52 23.26 23.50 0.0M
2021-03-03 24.01 24.01 23.72 23.85 0.0M
2021-03-02 24.01 24.07 23.73 23.73 0.0M
2021-03-01 24.14 24.15 23.87 24.07 0.0M
2021-02-26 23.65 23.90 23.22 23.90 0.0M
2021-02-25 24.30 24.36 23.67 23.67 0.0M
2021-02-24 24.47 24.47 24.04 24.27 0.0M
2021-02-23 24.50 24.50 24.12 24.40 0.0M
2021-02-22 24.68 24.68 24.35 24.53 0.0M
2021-02-19 24.45 24.59 24.42 24.58 0.0M
2021-02-18 24.67 24.67 24.31 24.45 0.0M
2021-02-17 24.69 24.73 24.58 24.69 0.0M
2021-02-16 24.72 24.82 24.62 24.62 0.0M
2021-02-15 24.28 24.63 24.28 24.63 0.0M
2021-02-12 24.10 24.17 23.99 24.11 0.0M
2021-02-11 24.02 24.09 23.99 24.08 0.0M
2021-02-10 24.12 24.14 23.90 23.99 0.0M
2021-02-09 24.13 24.20 24.10 24.15 0.0M
2021-02-08 23.86 24.16 23.86 24.13 0.0M
2021-02-05 23.58 23.73 23.54 23.60 0.0M
2021-02-04 23.40 23.53 23.38 23.50 0.0M
2021-02-03 23.55 23.58 23.49 23.54 0.0M
2021-02-02 23.29 23.42 23.26 23.42 0.0M
2021-02-01 22.96 23.18 22.94 23.18 0.0M
2021-01-29 22.94 22.94 22.65 22.80 0.0M
2021-01-28 23.21 23.47 22.89 23.46 0.0M
2021-01-27 23.59 23.66 23.31 23.33 0.0M
2021-01-26 23.76 23.76 23.53 23.70 0.0M
2021-01-25 23.73 23.77 23.55 23.64 0.0M
2021-01-22 23.48 23.57 23.38 23.57 0.0M
2021-01-21 23.79 23.79 23.60 23.60 0.0M
2021-01-20 23.71 23.81 23.49 23.81 0.0M
2021-01-19 23.69 23.71 23.57 23.70 0.0M
2021-01-18 23.52 23.53 23.40 23.47 0.0M
2021-01-15 23.74 23.76 23.35 23.50 0.0M
2021-01-14 23.38 23.86 23.38 23.82 0.0M
2021-01-13 23.22 23.45 23.22 23.41 0.0M
2021-01-12 23.14 23.16 23.00 23.06 0.0M
2021-01-11 23.07 23.11 22.95 23.03 0.0M
2021-01-08 23.06 23.09 22.94 22.94 0.0M
2021-01-07 22.50 22.54 22.43 22.53 0.0M
2021-01-06 22.18 22.50 22.10 22.36 0.0M
2021-01-05 22.41 22.43 22.22 22.40 0.0M
2021-01-04 22.67 22.67 22.25 22.37 0.0M