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
2024-12-30 24.99 25.14 24.96 24.96 0.0M
2024-12-27 25.21 25.31 25.02 25.31 0.0M
2024-12-23 24.66 24.91 24.66 24.91 0.0M
2024-12-20 24.67 24.89 24.35 24.89 0.0M
2024-12-19 24.89 24.92 24.66 24.66 0.0M
2024-12-18 25.05 25.23 24.90 24.90 0.0M
2024-12-17 25.19 25.28 25.09 25.16 0.0M
2024-12-16 25.21 25.37 25.13 25.36 0.0M
2024-12-13 25.44 25.56 25.32 25.34 0.0M
2024-12-12 25.73 25.73 25.58 25.60 0.0M
2024-12-11 25.56 25.96 25.51 25.92 0.0M
2024-12-10 25.43 25.59 25.43 25.43 0.0M
2024-12-09 25.64 25.64 25.43 25.53 0.0M
2024-12-06 25.41 25.72 25.41 25.72 0.0M
2024-12-05 25.78 25.86 25.62 25.62 0.0M
2024-12-04 25.67 26.00 25.67 25.82 0.0M
2024-12-03 25.77 25.89 25.66 25.89 0.0M
2024-12-02 25.10 25.55 25.06 25.45 0.0M
2024-11-29 24.93 25.07 24.81 24.94 0.0M
2024-11-28 24.82 24.82 24.69 24.69 0.0M
2024-11-27 24.56 24.64 24.40 24.40 0.0M
2024-11-26 24.55 24.75 24.52 24.65 0.0M
2024-11-25 24.66 24.84 24.66 24.84 0.0M
2024-11-22 24.35 24.71 24.35 24.71 0.0M
2024-11-21 24.14 24.47 24.05 24.47 0.0M
2024-11-20 24.05 24.16 23.98 23.99 0.0M
2024-11-19 24.23 24.34 24.05 24.19 0.0M
2024-11-18 24.23 24.28 24.12 24.14 0.0M
2024-11-15 24.30 24.30 24.12 24.14 0.0M
2024-11-14 24.20 24.50 24.20 24.48 0.0M
2024-11-13 24.33 24.54 24.31 24.42 0.0M
2024-11-12 24.95 24.95 24.55 24.71 0.0M
2024-11-11 24.88 25.12 24.77 25.00 0.0M
2024-11-08 24.82 24.82 24.57 24.78 0.0M
2024-11-07 24.45 24.62 24.45 24.62 0.0M
2024-11-06 24.65 25.10 24.53 25.10 0.0M
2024-11-05 24.08 24.30 24.05 24.30 0.0M
2024-11-04 24.09 24.10 23.95 24.10 0.0M
2024-11-01 23.68 24.10 23.68 24.10 0.0M
2024-10-31 24.06 24.14 23.85 23.89 0.0M
2024-10-30 24.66 24.73 24.45 24.52 0.0M
2024-10-29 24.36 24.43 24.30 24.43 0.0M
2024-10-28 24.08 24.15 23.97 24.06 0.0M
2024-10-25 23.84 24.06 23.84 23.98 0.0M
2024-10-24 24.05 24.08 23.86 23.95 0.0M
2024-10-23 23.98 24.02 23.73 23.80 0.0M
2024-10-22 24.39 24.39 24.18 24.25 0.0M
2024-10-21 24.90 24.90 24.59 24.68 0.0M
2024-10-18 24.87 24.93 24.78 24.92 0.0M
2024-10-17 24.91 25.11 24.91 25.01 0.0M
2024-10-16 24.93 25.14 24.88 25.05 0.0M
2024-10-15 25.31 25.33 24.74 24.84 0.0M
2024-10-14 25.21 25.42 25.12 25.35 0.0M
2024-10-11 25.10 25.33 25.01 25.25 0.0M
2024-10-10 25.00 25.05 24.81 25.05 0.0M
2024-10-09 24.96 25.14 24.88 25.14 0.0M
2024-10-08 24.79 25.09 24.74 24.98 0.0M
2024-10-07 25.02 25.02 24.65 24.65 0.0M
2024-10-04 24.78 25.01 24.70 24.99 0.0M
2024-10-03 24.68 24.71 24.49 24.70 0.0M
2024-10-02 24.53 24.58 24.47 24.56 0.0M
2024-10-01 24.80 25.01 24.60 24.60 0.0M
2024-09-30 24.74 24.82 24.49 24.49 0.0M
2024-09-27 25.17 25.26 24.42 24.56 0.0M
2024-09-26 24.75 25.17 24.75 25.07 0.0M
2024-09-25 24.24 24.42 24.24 24.31 0.0M
2024-09-24 24.36 24.46 24.27 24.31 0.0M
2024-09-23 24.52 24.77 24.52 24.77 0.0M
2024-09-20 24.50 24.55 24.44 24.44 0.0M
2024-09-19 24.01 24.40 24.01 24.40 0.0M
2024-09-18 23.72 23.79 23.67 23.77 0.0M
2024-09-17 23.77 23.97 23.75 23.75 0.0M
2024-09-16 23.96 24.07 23.93 24.01 0.0M
2024-09-13 24.11 24.13 23.97 24.06 0.0M
2024-09-12 24.02 24.14 23.88 24.14 0.0M
2024-09-11 23.50 23.70 23.45 23.56 0.0M
2024-09-10 23.57 23.69 23.41 23.69 0.0M
2024-09-09 23.61 23.67 23.53 23.60 0.0M
2024-09-06 23.58 23.65 22.94 23.05 0.0M
2024-09-05 23.77 23.93 23.63 23.81 0.0M
2024-09-04 23.73 23.82 23.67 23.82 0.0M
2024-09-03 24.59 24.68 24.00 24.00 0.0M
2024-09-02 24.57 24.64 24.50 24.55 0.0M
2024-08-30 24.74 24.87 24.68 24.79 0.0M
2024-08-29 24.44 24.79 24.44 24.57 0.0M
2024-08-28 24.45 24.60 24.34 24.37 0.0M
2024-08-27 24.37 24.43 24.30 24.43 0.0M
2024-08-26 24.34 24.41 24.19 24.19 0.0M
2024-08-23 24.39 24.45 24.22 24.27 0.0M
2024-08-22 24.19 24.39 24.08 24.08 0.0M
2024-08-21 24.10 24.18 23.98 24.04 0.0M
2024-08-20 24.20 24.24 24.05 24.18 0.0M
2024-08-19 24.03 24.11 23.94 24.00 0.0M
2024-08-16 24.06 24.13 23.86 23.95 0.0M
2024-08-15 23.39 23.86 23.33 23.79 0.0M
2024-08-14 23.29 23.29 22.99 23.16 0.0M
2024-08-13 23.23 23.41 23.10 23.29 0.0M
2024-08-12 22.85 22.99 22.72 22.99 0.0M
2024-08-09 22.66 22.90 22.54 22.75 0.0M
2024-08-08 22.60 23.06 22.48 22.94 0.0M
2024-08-07 22.65 22.92 22.30 22.39 0.0M
2024-08-06 22.22 22.95 21.52 22.08 0.0M
2024-08-05 20.85 22.17 20.78 21.76 0.1M
2024-08-02 23.18 23.18 22.23 22.53 0.0M
2024-08-01 24.33 24.33 23.40 23.57 0.0M
2024-07-31 24.42 24.67 24.42 24.67 0.0M
2024-07-30 23.75 23.94 23.75 23.81 0.0M
2024-07-29 23.89 23.96 23.77 23.88 0.0M
2024-07-26 23.33 23.66 23.33 23.66 0.0M
2024-07-25 23.60 23.64 23.28 23.52 0.1M
2024-07-24 24.09 24.21 23.74 23.74 0.0M
2024-07-23 24.03 24.31 24.03 24.31 0.0M
2024-07-22 23.92 24.22 23.92 24.22 0.0M
2024-07-19 24.06 24.10 24.00 24.00 0.0M
2024-07-18 24.34 24.43 24.08 24.25 0.0M
2024-07-17 24.68 24.68 24.32 24.34 0.0M
2024-07-16 24.66 24.83 24.66 24.78 0.0M
2024-07-15 24.76 24.84 24.61 24.76 0.0M
2024-07-12 24.61 24.95 24.61 24.88 0.0M
2024-07-11 25.05 25.20 24.92 24.92 0.0M
2024-07-10 24.87 25.14 24.86 25.07 0.0M
2024-07-09 24.68 24.77 24.63 24.68 0.0M
2024-07-08 24.26 24.38 24.26 24.31 0.0M
2024-07-05 24.36 24.41 24.27 24.34 0.0M
2024-07-04 24.35 24.35 24.27 24.33 0.0M
2024-07-03 24.16 24.20 24.08 24.17 0.0M
2024-07-02 23.95 24.03 23.81 24.03 0.0M
2024-07-01 23.72 23.74 23.57 23.61 0.0M
2024-06-28 23.80 24.04 23.80 23.84 0.0M
2024-06-27 23.75 23.85 23.69 23.75 0.0M
2024-06-26 23.95 24.01 23.69 23.69 0.0M
2024-06-25 23.62 23.82 23.62 23.82 0.0M
2024-06-24 23.45 23.53 23.42 23.42 0.0M
2024-06-21 23.47 23.50 23.31 23.39 0.0M
2024-06-20 23.46 23.54 23.38 23.38 0.0M
2024-06-19 23.47 23.56 23.29 23.29 0.0M
2024-06-18 23.53 23.58 23.43 23.51 0.0M
2024-06-17 23.41 23.52 23.31 23.52 0.0M
2024-06-14 23.70 23.72 23.62 23.66 0.0M
2024-06-13 23.63 23.71 23.53 23.71 0.0M
2024-06-12 23.76 24.04 23.56 24.00 0.0M
2024-06-11 23.96 23.96 23.84 23.84 0.0M
2024-06-10 23.87 23.95 23.80 23.92 0.0M
2024-06-07 23.58 23.68 23.50 23.60 0.0M
2024-06-06 23.60 23.67 23.52 23.59 0.0M
2024-06-05 23.54 23.74 23.43 23.66 0.0M
2024-06-04 23.53 23.68 23.49 23.53 0.0M
2024-06-03 23.53 23.64 23.38 23.38 0.0M
2024-05-31 23.50 23.50 23.21 23.21 0.0M
2024-05-30 23.23 23.34 23.15 23.34 0.0M
2024-05-29 23.33 23.40 23.24 23.31 0.0M
2024-05-28 23.56 23.66 23.54 23.66 0.0M
2024-05-27 23.59 23.70 23.59 23.61 0.0M
2024-05-24 23.54 23.57 23.47 23.56 0.0M
2024-05-23 23.85 23.92 23.68 23.68 0.0M
2024-05-22 23.58 23.61 23.46 23.58 0.0M
2024-05-21 23.71 23.79 23.71 23.73 0.0M
2024-05-20 23.82 24.03 23.82 24.03 0.0M
2024-05-17 23.66 23.75 23.66 23.67 0.0M
2024-05-16 23.94 24.02 23.62 23.67 0.0M
2024-05-15 23.48 23.75 23.47 23.75 0.0M
2024-05-14 23.41 23.54 23.41 23.54 0.0M
2024-05-13 23.54 23.54 23.37 23.40 0.0M
2024-05-10 23.60 23.67 23.52 23.54 0.0M
2024-05-09 23.59 23.66 23.48 23.66 0.0M
2024-05-08 23.74 23.78 23.63 23.78 0.0M
2024-05-07 24.20 24.21 24.00 24.00 0.0M
2024-05-06 24.17 24.25 24.07 24.19 0.0M
2024-05-03 23.86 24.10 23.77 24.03 0.0M
2024-05-02 23.81 23.88 23.67 23.79 0.0M
2024-04-30 23.72 23.74 23.46 23.46 0.0M
2024-04-29 23.61 23.78 23.57 23.72 0.0M
2024-04-26 23.36 23.45 23.25 23.44 0.0M
2024-04-25 23.35 23.42 23.05 23.35 0.0M
2024-04-24 24.01 24.01 23.74 23.79 0.0M
2024-04-23 23.58 23.71 23.50 23.71 0.0M
2024-04-22 23.50 23.72 23.43 23.57 0.0M
2024-04-19 23.28 23.54 23.28 23.31 0.0M
2024-04-18 23.95 23.95 23.68 23.77 0.0M
2024-04-17 23.83 23.98 23.67 23.69 0.0M
2024-04-16 24.22 24.28 24.11 24.28 0.0M
2024-04-15 24.76 24.82 24.34 24.34 0.0M
2024-04-12 24.96 25.00 24.63 24.65 0.0M
2024-04-11 24.83 24.91 24.64 24.90 0.0M
2024-04-10 24.85 24.85 24.60 24.71 0.0M
2024-04-09 24.87 24.88 24.75 24.75 0.0M
2024-04-08 24.76 24.84 24.69 24.73 0.0M
2024-04-05 24.65 24.75 24.58 24.71 0.0M
2024-04-04 24.99 25.09 24.61 24.61 0.0M
2024-04-03 25.03 25.22 24.96 25.18 0.0M
2024-04-02 25.26 25.39 24.98 25.04 0.0M
2024-03-28 25.45 25.56 25.35 25.47 0.0M
2024-03-27 25.51 25.60 25.44 25.52 0.0M
2024-03-26 25.30 25.54 25.25 25.40 0.0M
2024-03-25 25.39 25.39 25.23 25.34 0.0M
2024-03-22 25.60 25.70 25.58 25.59 0.0M
2024-03-21 25.37 25.67 25.37 25.67 0.0M
2024-03-20 25.20 25.31 25.11 25.24 0.0M
2024-03-19 25.11 25.16 24.96 25.16 0.0M
2024-03-18 25.10 25.19 25.05 25.12 0.0M
2024-03-15 24.60 24.75 24.52 24.52 0.0M
2024-03-14 24.75 24.75 24.40 24.41 0.0M
2024-03-13 24.69 24.69 24.36 24.48 0.1M
2024-03-12 24.65 24.96 24.62 24.96 0.0M
2024-03-11 24.77 24.78 24.55 24.55 0.0M
2024-03-08 25.27 25.31 25.00 25.06 0.0M
2024-03-07 25.07 25.33 24.99 25.25 0.0M
2024-03-06 25.38 25.64 25.33 25.54 0.0M
2024-03-05 25.20 25.33 25.05 25.05 0.0M
2024-03-04 25.36 25.37 25.22 25.36 0.0M
2024-03-01 25.24 25.48 25.24 25.48 0.0M
2024-02-29 24.91 24.95 24.72 24.94 0.0M
2024-02-28 24.76 24.76 24.58 24.58 0.0M
2024-02-27 24.76 24.80 24.70 24.79 0.0M
2024-02-26 24.81 24.86 24.72 24.80 0.0M
2024-02-23 24.92 25.02 24.83 25.02 0.0M
2024-02-22 24.74 24.93 24.64 24.93 0.0M
2024-02-21 24.24 24.33 24.23 24.25 0.0M
2024-02-20 24.62 24.67 24.34 24.34 0.0M
2024-02-19 24.64 24.72 24.55 24.61 0.0M
2024-02-16 24.78 24.78 24.50 24.59 0.0M
2024-02-15 24.49 24.77 24.49 24.68 0.0M
2024-02-14 24.28 24.42 24.24 24.36 0.0M
2024-02-13 24.54 24.56 24.04 24.04 0.0M
2024-02-12 23.90 24.19 23.90 24.13 0.0M
2024-02-09 23.74 23.89 23.72 23.87 0.0M
2024-02-08 23.78 23.90 23.70 23.88 0.0M
2024-02-07 23.50 23.54 23.43 23.50 0.0M
2024-02-06 23.41 23.51 23.29 23.35 0.0M
2024-02-05 23.58 23.65 23.41 23.58 0.0M
2024-02-02 23.46 23.57 23.35 23.50 0.0M
2024-02-01 23.49 23.54 23.40 23.53 0.0M
2024-01-31 23.47 23.59 23.35 23.48 0.0M
2024-01-30 23.42 23.42 23.22 23.29 0.0M
2024-01-29 23.32 23.49 23.16 23.38 0.0M
2024-01-26 23.08 23.22 23.07 23.19 0.0M
2024-01-25 23.36 23.44 23.22 23.27 0.0M
2024-01-24 23.45 23.49 23.30 23.32 0.0M
2024-01-23 23.51 23.51 23.24 23.44 0.0M
2024-01-22 23.40 23.63 23.40 23.60 0.0M
2024-01-19 23.09 23.22 23.08 23.22 0.0M
2024-01-18 22.82 23.16 22.80 23.08 0.0M
2024-01-17 22.78 22.92 22.67 22.78 0.0M
2024-01-16 23.18 23.29 23.06 23.15 0.0M
2024-01-15 23.37 23.49 23.32 23.49 0.0M
2024-01-12 23.07 23.27 23.05 23.23 0.0M
2024-01-11 22.84 22.94 22.70 22.85 0.0M
2024-01-10 22.56 22.66 22.48 22.61 0.0M
2024-01-09 22.21 22.28 22.11 22.24 0.0M
2024-01-08 21.89 22.23 21.81 22.23 0.0M
2024-01-05 21.84 21.98 21.74 21.86 0.0M
2024-01-04 21.90 21.95 21.76 21.86 0.0M
2024-01-03 22.22 22.22 21.85 21.92 0.0M
2024-01-02 22.11 22.21 22.02 22.14 0.0M