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 22.13 22.22 22.13 22.20 0.0M
2021-12-29 22.22 22.28 22.07 22.08 0.0M
2021-12-28 22.26 22.39 22.26 22.32 0.0M
2021-12-27 22.15 22.29 22.13 22.25 0.0M
2021-12-23 22.20 22.28 22.20 22.21 0.0M
2021-12-22 22.13 22.16 22.08 22.15 0.0M
2021-12-21 22.22 22.24 22.16 22.24 0.0M
2021-12-20 21.84 21.94 21.84 21.93 0.0M
2021-12-17 22.17 22.35 22.14 22.30 0.0M
2021-12-16 22.57 22.60 22.43 22.43 0.0M
2021-12-15 22.13 22.25 22.13 22.24 0.0M
2021-12-14 22.18 22.24 21.98 22.01 0.0M
2021-12-13 22.36 22.39 22.23 22.23 0.0M
2021-12-10 22.14 22.33 22.14 22.24 0.0M
2021-12-09 22.29 22.37 22.29 22.35 0.0M
2021-12-08 22.53 22.53 22.33 22.33 0.0M
2021-12-07 22.22 22.47 22.22 22.46 0.0M
2021-12-06 21.82 21.91 21.70 21.91 0.0M
2021-12-03 21.93 21.95 21.67 21.71 0.0M
2021-12-02 21.55 21.80 21.53 21.80 0.0M
2021-12-01 21.83 21.97 21.83 21.97 0.0M
2021-11-30 21.44 21.63 21.41 21.48 0.0M
2021-11-29 22.18 22.21 22.06 22.21 0.0M
2021-11-26 22.28 22.28 21.88 21.88 0.0M
2021-11-25 22.81 22.82 22.76 22.79 0.0M
2021-11-24 22.75 22.75 22.64 22.73 0.0M
2021-11-23 23.00 23.00 22.79 22.82 0.0M
2021-11-22 23.12 23.16 23.00 23.01 0.0M
2021-11-19 22.90 23.02 22.90 23.00 0.0M
2021-11-18 22.86 22.91 22.73 22.75 0.0M
2021-11-17 22.85 22.89 22.82 22.82 0.0M
2021-11-16 22.87 22.95 22.87 22.94 0.0M
2021-11-15 22.75 22.86 22.75 22.85 0.0M
2021-11-12 22.61 22.76 22.61 22.72 0.0M
2021-11-11 22.38 22.52 22.38 22.51 0.0M
2021-11-10 22.29 22.37 22.27 22.31 0.0M
2021-11-09 22.37 22.49 22.31 22.34 0.0M
2021-11-08 22.40 22.62 22.40 22.53 0.0M
2021-11-05 22.53 22.71 22.53 22.59 0.0M
2021-11-04 22.51 22.62 22.51 22.55 0.0M
2021-11-03 22.33 22.36 22.32 22.34 0.0M
2021-11-02 22.33 22.40 22.33 22.37 0.0M
2021-11-01 22.34 22.41 22.26 22.26 0.0M
2021-10-29 21.76 22.01 21.69 22.01 0.0M
2021-10-28 21.82 21.86 21.74 21.75 0.0M
2021-10-27 21.94 21.95 21.76 21.83 0.0M
2021-10-26 22.00 22.06 21.91 21.91 0.0M
2021-10-25 21.60 21.86 21.60 21.86 0.0M
2021-10-22 21.72 21.82 21.71 21.79 0.0M
2021-10-21 21.66 21.66 21.48 21.54 0.0M
2021-10-20 21.95 22.05 21.95 21.99 0.0M
2021-10-19 21.96 22.10 21.96 22.10 0.0M
2021-10-18 21.93 21.93 21.76 21.89 0.0M
2021-10-15 21.98 22.05 21.95 22.00 0.0M
2021-10-14 21.71 21.80 21.71 21.78 0.0M
2021-10-13 21.48 21.52 21.41 21.48 0.0M
2021-10-12 21.49 21.60 21.45 21.58 0.0M
2021-10-11 21.79 21.94 21.79 21.84 0.0M
2021-10-08 21.73 21.78 21.65 21.66 0.0M
2021-10-07 21.57 21.79 21.57 21.79 0.0M
2021-10-06 21.16 21.38 21.06 21.28 0.0M
2021-10-05 21.57 21.82 21.57 21.82 0.0M
2021-10-04 21.89 21.99 21.52 21.52 0.0M
2021-10-01 22.34 22.47 22.34 22.45 0.0M
2021-09-30 22.79 22.86 22.73 22.79 0.0M
2021-09-29 22.83 22.97 22.83 22.89 0.0M
2021-09-28 23.09 23.09 22.69 22.69 0.0M
2021-09-27 23.22 23.22 23.11 23.13 0.0M
2021-09-24 23.22 23.22 23.12 23.15 0.0M
2021-09-23 23.24 23.33 23.21 23.27 0.0M
2021-09-22 23.10 23.18 23.07 23.15 0.0M
2021-09-21 23.14 23.38 23.14 23.38 0.0M
2021-09-20 23.25 23.25 22.90 22.90 0.0M
2021-09-17 23.48 23.48 23.36 23.40 0.0M
2021-09-16 23.45 23.50 23.44 23.47 0.0M
2021-09-15 23.51 23.53 23.42 23.53 0.0M
2021-09-14 23.48 23.48 23.29 23.38 0.0M
2021-09-13 23.40 23.55 23.34 23.44 0.0M
2021-09-10 23.20 23.36 23.19 23.30 0.0M
2021-09-09 22.93 23.21 22.93 23.13 0.0M
2021-09-08 23.00 23.09 22.80 22.92 0.0M
2021-09-07 22.77 22.83 22.64 22.83 0.0M
2021-09-06 22.73 23.03 22.73 22.98 0.0M
2021-09-03 22.14 22.50 22.14 22.50 0.0M
2021-09-02 21.80 21.91 21.80 21.86 0.0M
2021-09-01 21.86 21.86 21.79 21.84 0.0M
2021-08-31 21.60 21.60 21.51 21.57 0.0M
2021-08-30 21.37 21.37 21.28 21.29 0.0M
2021-08-27 21.27 21.38 21.24 21.38 0.0M
2021-08-26 21.33 21.34 21.28 21.34 0.0M
2021-08-25 21.43 21.43 21.38 21.39 0.0M
2021-08-24 21.41 21.49 21.41 21.47 0.0M
2021-08-23 21.27 21.34 21.21 21.34 0.0M
2021-08-20 21.03 21.09 20.95 21.09 0.0M
2021-08-19 21.13 21.18 20.99 21.18 0.0M
2021-08-18 21.37 21.39 21.34 21.35 0.0M
2021-08-17 21.15 21.28 21.14 21.19 0.0M
2021-08-16 21.22 21.35 21.22 21.35 0.0M
2021-08-13 21.55 21.58 21.47 21.47 0.0M
2021-08-12 21.53 21.56 21.52 21.55 0.0M
2021-08-11 21.58 21.69 21.57 21.66 0.0M
2021-08-10 21.42 21.49 21.42 21.49 0.0M
2021-08-09 21.32 21.43 21.32 21.43 0.0M
2021-08-06 21.33 21.42 21.33 21.42 0.0M
2021-08-05 21.23 21.31 21.23 21.31 0.0M
2021-08-04 21.20 21.23 21.13 21.18 0.0M
2021-08-03 21.16 21.28 21.13 21.28 0.0M
2021-08-02 21.23 21.25 21.19 21.21 0.0M
2021-07-30 20.93 21.10 20.91 21.06 0.0M
2021-07-29 21.27 21.34 21.27 21.30 0.0M
2021-07-28 21.17 21.32 21.16 21.29 0.0M
2021-07-27 21.36 21.36 21.05 21.05 0.0M
2021-07-26 21.35 21.35 21.26 21.32 0.0M
2021-07-23 21.50 21.60 21.50 21.60 0.0M
2021-07-22 21.46 21.51 21.41 21.51 0.0M
2021-07-21 21.21 21.36 21.21 21.36 0.0M
2021-07-20 21.14 21.32 21.14 21.32 0.0M
2021-07-19 21.17 21.26 20.99 20.99 0.0M
2021-07-16 21.47 21.51 21.38 21.44 0.0M
2021-07-15 21.66 21.66 21.57 21.57 0.0M
2021-07-14 21.98 22.05 21.98 21.98 0.0M
2021-07-13 21.96 22.01 21.93 21.93 0.0M
2021-07-12 21.85 21.92 21.80 21.92 0.0M
2021-07-09 21.62 21.85 21.62 21.83 0.0M
2021-07-08 21.54 21.54 21.23 21.44 0.0M
2021-07-07 21.74 21.81 21.74 21.76 0.0M
2021-07-06 21.76 21.87 21.68 21.68 0.0M
2021-07-05 21.73 21.81 21.68 21.79 0.0M
2021-07-02 21.83 21.88 21.83 21.86 0.0M
2021-07-01 21.83 21.85 21.67 21.74 0.0M
2021-06-30 21.93 21.93 21.78 21.84 0.0M
2021-06-29 21.88 22.01 21.88 21.99 0.0M
2021-06-28 21.99 21.99 21.94 21.96 0.0M
2021-06-25 21.92 21.99 21.92 21.96 0.0M
2021-06-24 21.83 21.95 21.82 21.95 0.0M
2021-06-23 21.89 21.89 21.72 21.75 0.0M
2021-06-22 21.99 21.99 21.81 21.81 0.0M
2021-06-21 21.54 21.83 21.54 21.83 0.0M
2021-06-18 22.12 22.12 21.89 21.90 0.0M
2021-06-17 21.89 22.19 21.89 22.19 0.0M
2021-06-16 21.97 22.05 21.97 22.02 0.0M
2021-06-15 22.05 22.08 22.00 22.02 0.0M
2021-06-14 21.99 22.02 21.89 21.90 0.0M
2021-06-11 21.74 21.86 21.72 21.86 0.0M
2021-06-10 21.73 21.84 21.50 21.82 0.0M
2021-06-09 21.70 21.70 21.59 21.67 0.0M
2021-06-08 21.74 21.85 21.74 21.79 0.0M
2021-06-07 21.82 21.89 21.77 21.89 0.0M
2021-06-04 21.70 21.88 21.70 21.88 0.0M
2021-06-03 21.67 21.73 21.55 21.73 0.0M
2021-06-02 21.58 21.66 21.57 21.58 0.0M
2021-06-01 21.56 21.64 21.49 21.50 0.0M
2021-05-31 21.64 21.74 21.60 21.63 0.0M
2021-05-28 21.77 21.78 21.71 21.72 0.0M
2021-05-27 21.46 21.61 21.43 21.52 0.0M
2021-05-26 21.49 21.54 21.46 21.54 0.0M
2021-05-25 21.51 21.51 21.32 21.39 0.0M
2021-05-21 21.31 21.46 21.31 21.38 0.0M
2021-05-20 21.16 21.27 21.02 21.24 0.0M
2021-05-19 21.07 21.07 20.83 21.02 0.0M
2021-05-18 21.44 21.44 21.25 21.27 0.0M
2021-05-17 21.01 21.03 20.87 20.89 0.0M
2021-05-14 21.16 21.31 21.11 21.31 0.0M
2021-05-13 20.69 20.91 20.54 20.83 0.0M
2021-05-12 21.36 21.45 21.13 21.14 0.0M
2021-05-11 21.68 21.68 21.48 21.63 0.0M
2021-05-10 22.30 22.37 22.30 22.32 0.0M
2021-05-07 22.35 22.35 22.25 22.25 0.0M
2021-05-06 22.38 22.38 22.23 22.29 0.0M
2021-05-05 21.90 22.27 21.90 22.27 0.0M
2021-05-04 22.11 22.16 21.80 21.85 0.0M
2021-05-03 22.00 22.13 21.96 22.13 0.0M
2021-04-30 21.92 22.01 21.92 22.00 0.0M
2021-04-29 22.00 22.09 21.93 21.95 0.0M
2021-04-28 22.15 22.15 22.05 22.07 0.0M
2021-04-27 22.25 22.25 22.09 22.14 0.0M
2021-04-26 22.38 22.45 22.38 22.38 0.0M
2021-04-23 22.35 22.40 22.27 22.38 0.0M
2021-04-22 22.39 22.51 22.36 22.36 0.0M
2021-04-21 21.97 22.18 21.97 22.18 0.0M
2021-04-20 22.36 22.36 21.99 21.99 0.0M
2021-04-19 22.89 22.89 22.48 22.52 0.0M
2021-04-16 22.84 22.87 22.82 22.86 0.0M
2021-04-15 22.76 22.90 22.76 22.90 0.0M
2021-04-14 22.71 22.81 22.71 22.79 0.0M
2021-04-13 22.88 22.92 22.82 22.88 0.0M
2021-04-12 22.67 22.82 22.67 22.72 0.0M
2021-04-09 22.88 22.94 22.88 22.89 0.0M
2021-04-08 22.80 22.84 22.77 22.81 0.0M
2021-04-07 22.82 22.82 22.69 22.77 0.0M
2021-04-06 22.89 22.94 22.83 22.85 0.0M
2021-04-01 22.68 22.79 22.68 22.77 0.0M
2021-03-31 22.56 22.69 22.51 22.69 0.0M
2021-03-30 22.59 22.84 22.59 22.78 0.0M
2021-03-29 22.69 22.79 22.65 22.79 0.0M
2021-03-26 22.57 22.66 22.55 22.63 0.0M
2021-03-25 22.31 22.47 22.21 22.46 0.0M
2021-03-24 21.98 22.23 21.98 22.18 0.0M
2021-03-23 22.31 22.48 22.31 22.44 0.0M
2021-03-22 22.49 22.55 22.32 22.53 0.0M
2021-03-19 22.82 22.90 22.50 22.63 0.0M
2021-03-18 23.08 23.16 23.03 23.06 0.0M
2021-03-17 22.93 22.98 22.87 22.87 0.0M
2021-03-16 22.87 23.02 22.85 22.94 0.0M
2021-03-15 22.70 22.83 22.70 22.73 0.0M
2021-03-12 22.77 22.77 22.63 22.66 0.0M
2021-03-11 22.52 22.56 22.49 22.49 0.0M
2021-03-10 22.38 22.50 22.38 22.45 0.0M
2021-03-09 22.35 22.56 22.35 22.56 0.0M
2021-03-08 22.24 22.43 22.17 22.40 0.0M
2021-03-05 22.14 22.46 22.12 22.40 0.0M
2021-03-04 22.42 22.51 22.32 22.35 0.0M
2021-03-03 22.86 22.99 22.75 22.84 0.0M
2021-03-02 22.90 22.94 22.83 22.86 0.0M
2021-03-01 22.92 23.10 22.90 23.08 0.0M
2021-02-26 22.59 22.80 22.59 22.80 0.0M
2021-02-25 23.34 23.34 22.91 23.06 0.0M
2021-02-24 23.09 23.09 23.09 23.09 0.0M
2021-02-23 23.41 23.46 23.26 23.31 0.0M
2021-02-22 23.46 23.46 23.46 23.46 0.0M
2021-02-19 23.44 23.59 23.44 23.53 0.0M
2021-02-18 23.62 23.64 23.35 23.46 0.0M
2021-02-17 23.67 23.72 23.60 23.64 0.0M
2021-02-16 23.80 23.80 23.64 23.66 0.0M
2021-02-15 23.49 23.61 23.47 23.57 0.0M
2021-02-12 23.05 23.19 23.03 23.15 0.0M
2021-02-11 23.05 23.11 23.03 23.04 0.0M
2021-02-10 23.15 23.15 22.94 23.01 0.0M
2021-02-09 23.14 23.23 23.12 23.17 0.0M
2021-02-08 22.90 23.18 22.90 23.11 0.0M
2021-02-05 22.68 22.78 22.59 22.59 0.0M
2021-02-04 22.43 22.56 22.43 22.53 0.0M
2021-02-03 22.59 22.63 22.54 22.57 0.0M
2021-02-02 22.30 22.42 22.30 22.41 0.0M
2021-02-01 22.08 22.23 22.08 22.18 0.0M
2021-01-29 21.81 21.99 21.77 21.80 0.0M
2021-01-28 22.21 22.49 22.02 22.49 0.0M
2021-01-27 22.66 22.70 22.48 22.49 0.0M
2021-01-26 22.70 22.78 22.69 22.69 0.0M
2021-01-25 22.69 22.76 22.62 22.66 0.0M
2021-01-22 22.59 22.63 22.47 22.63 0.0M
2021-01-21 22.84 22.84 22.62 22.65 0.0M
2021-01-20 22.57 22.79 22.56 22.73 0.0M
2021-01-19 22.68 22.75 22.62 22.72 0.0M
2021-01-18 22.45 22.58 22.45 22.57 0.0M
2021-01-15 22.59 22.66 22.45 22.59 0.0M
2021-01-14 22.78 22.95 22.78 22.91 0.0M
2021-01-13 22.47 22.52 22.43 22.51 0.0M
2021-01-12 22.27 22.27 22.13 22.22 0.0M
2021-01-11 22.12 22.22 22.10 22.17 0.0M
2021-01-08 22.05 22.22 22.05 22.11 0.0M
2021-01-07 21.60 21.67 21.56 21.62 0.0M
2021-01-06 21.49 21.60 21.30 21.58 0.0M
2021-01-05 21.49 21.54 21.42 21.54 0.0M
2021-01-04 21.67 21.71 21.47 21.52 0.0M