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
2023-12-29 21.38 21.45 21.37 21.37 0.0M
2023-12-28 21.38 21.41 21.33 21.41 0.0M
2023-12-27 21.39 21.39 21.21 21.25 0.0M
2023-12-22 21.19 21.31 21.19 21.23 0.0M
2023-12-21 21.18 21.27 21.17 21.27 0.0M
2023-12-20 21.41 21.41 21.14 21.14 0.0M
2023-12-19 21.24 21.28 21.13 21.14 0.0M
2023-12-18 21.07 21.14 20.97 21.01 0.0M
2023-12-15 21.15 21.27 21.11 21.11 0.0M
2023-12-14 21.08 21.17 20.90 20.96 0.0M
2023-12-13 20.94 21.14 20.87 21.14 0.0M
2023-12-12 20.91 20.95 20.89 20.94 0.0M
2023-12-11 20.97 21.02 20.91 21.02 0.0M
2023-12-08 20.79 20.90 20.77 20.88 0.0M
2023-12-07 20.92 20.92 20.72 20.92 0.0M
2023-12-06 21.05 21.10 20.93 20.93 0.0M
2023-12-05 20.61 20.72 20.61 20.70 0.0M
2023-12-04 20.79 20.80 20.70 20.71 0.0M
2023-12-01 20.69 20.95 20.69 20.95 0.0M
2023-11-30 20.77 20.83 20.73 20.75 0.0M
2023-11-29 20.52 20.67 20.52 20.59 0.0M
2023-11-28 20.54 20.60 20.49 20.55 0.0M
2023-11-27 20.52 20.64 20.52 20.61 0.0M
2023-11-24 20.64 20.67 20.61 20.63 0.0M
2023-11-23 20.73 20.75 20.68 20.69 0.0M
2023-11-22 20.61 20.77 20.61 20.73 0.0M
2023-11-21 20.62 20.63 20.50 20.51 0.0M
2023-11-20 20.52 20.60 20.51 20.60 0.0M
2023-11-17 20.58 20.68 20.55 20.55 0.0M
2023-11-16 20.34 20.44 20.32 20.44 0.0M
2023-11-15 20.34 20.59 20.34 20.36 0.0M
2023-11-14 20.13 20.34 20.13 20.31 0.0M
2023-11-13 20.12 20.25 20.12 20.21 0.0M
2023-11-10 20.22 20.34 20.10 20.34 0.0M
2023-11-09 20.22 20.34 20.16 20.16 0.0M
2023-11-08 20.00 20.15 19.98 20.00 0.0M
2023-11-07 20.06 20.23 20.04 20.23 0.0M
2023-11-06 20.35 20.41 20.23 20.27 0.0M
2023-11-03 20.28 20.48 20.28 20.43 0.0M
2023-11-02 20.02 20.24 20.02 20.22 0.0M
2023-11-01 19.79 20.01 19.76 20.01 0.0M
2023-10-31 19.25 19.57 19.25 19.54 0.0M
2023-10-30 19.50 19.54 19.31 19.34 0.0M
2023-10-27 19.58 19.58 19.33 19.33 0.0M
2023-10-26 19.28 19.44 19.28 19.28 0.0M
2023-10-25 19.71 19.83 19.54 19.57 0.0M
2023-10-24 19.50 19.71 19.50 19.71 0.0M
2023-10-23 19.57 19.57 19.40 19.45 0.0M
2023-10-20 19.72 19.79 19.60 19.60 0.0M
2023-10-19 19.92 20.02 19.72 19.72 0.0M
2023-10-18 20.25 20.27 20.04 20.04 0.0M
2023-10-17 20.31 20.36 20.21 20.26 0.0M
2023-10-16 20.17 20.30 20.13 20.26 0.0M
2023-10-13 20.47 20.53 20.29 20.29 0.0M
2023-10-12 20.61 20.66 20.42 20.46 0.0M
2023-10-11 20.23 20.34 20.19 20.23 0.0M
2023-10-10 20.22 20.28 20.20 20.21 0.0M
2023-10-09 19.79 19.98 19.77 19.94 0.0M
2023-10-06 19.79 19.85 19.74 19.84 0.0M
2023-10-05 19.84 19.92 19.81 19.86 0.0M
2023-10-04 19.50 19.61 19.50 19.61 0.0M
2023-10-03 19.92 19.98 19.74 19.74 0.0M
2023-10-02 20.15 20.20 20.06 20.13 0.0M
2023-09-29 20.30 20.36 20.16 20.19 0.0M
2023-09-28 20.33 20.33 20.21 20.29 0.0M
2023-09-27 20.44 20.55 20.37 20.45 0.0M
2023-09-26 20.37 20.41 20.27 20.27 0.0M
2023-09-25 20.59 20.65 20.54 20.63 0.0M
2023-09-22 20.45 20.58 20.45 20.47 0.0M
2023-09-21 20.57 20.62 20.45 20.45 0.0M
2023-09-20 20.84 20.95 20.82 20.82 0.0M
2023-09-19 20.81 21.08 20.81 20.98 0.0M
2023-09-18 21.02 21.05 20.98 20.98 0.0M
2023-09-15 21.21 21.24 20.99 20.99 0.0M
2023-09-14 20.90 21.20 20.89 21.19 0.0M
2023-09-13 20.58 20.72 20.58 20.66 0.0M
2023-09-12 20.73 20.76 20.70 20.70 0.0M
2023-09-11 20.62 20.67 20.59 20.63 0.0M
2023-09-08 20.59 20.66 20.55 20.60 0.0M
2023-09-07 20.76 20.86 20.76 20.79 0.0M
2023-09-06 20.94 20.97 20.78 20.79 0.0M
2023-09-05 20.74 20.86 20.74 20.82 0.0M
2023-09-04 20.79 20.87 20.72 20.74 0.0M
2023-09-01 20.61 20.74 20.61 20.69 0.0M
2023-08-31 20.38 20.56 20.37 20.52 0.0M
2023-08-30 20.22 20.25 20.17 20.18 0.0M
2023-08-29 20.18 20.35 20.18 20.34 0.0M
2023-08-28 20.26 20.31 20.22 20.29 0.0M
2023-08-25 19.97 20.09 19.97 20.07 0.0M
2023-08-24 20.37 20.38 20.03 20.03 0.0M
2023-08-23 20.13 20.31 20.13 20.26 0.0M
2023-08-22 19.94 20.11 19.94 19.97 0.0M
2023-08-21 19.85 19.94 19.79 19.88 0.0M
2023-08-18 19.81 19.85 19.75 19.84 0.0M
2023-08-17 19.81 19.92 19.71 19.71 0.0M
2023-08-16 19.93 20.00 19.85 19.85 0.0M
2023-08-15 20.18 20.18 20.04 20.04 0.0M
2023-08-14 20.25 20.27 20.20 20.25 0.0M
2023-08-11 20.43 20.48 20.38 20.38 0.0M
2023-08-10 20.47 20.56 20.37 20.37 0.0M
2023-08-09 20.43 20.49 20.28 20.30 0.0M
2023-08-08 20.46 20.50 20.43 20.47 0.0M
2023-08-07 20.59 20.64 20.55 20.58 0.0M
2023-08-04 20.51 20.59 20.40 20.40 0.0M
2023-08-03 20.42 20.44 20.28 20.38 0.0M
2023-08-02 20.66 20.74 20.55 20.55 0.0M
2023-08-01 21.19 21.26 21.00 21.00 0.0M
2023-07-31 21.17 21.24 21.14 21.18 0.0M
2023-07-28 21.20 21.33 21.20 21.21 0.0M
2023-07-27 21.07 21.33 21.07 21.22 0.0M
2023-07-26 20.83 20.90 20.82 20.85 0.0M
2023-07-25 20.71 20.88 20.71 20.85 0.0M
2023-07-24 20.60 20.85 20.59 20.81 0.0M
2023-07-21 20.57 20.74 20.57 20.65 0.0M
2023-07-20 20.59 20.72 20.58 20.63 0.0M
2023-07-19 20.96 21.06 20.94 20.94 0.0M
2023-07-18 20.67 20.92 20.67 20.92 0.0M
2023-07-17 20.60 20.71 20.60 20.67 0.0M
2023-07-14 20.94 20.98 20.81 20.81 0.0M
2023-07-13 21.08 21.28 21.08 21.22 0.0M
2023-07-12 20.78 21.06 20.78 20.83 0.0M
2023-07-11 20.82 20.95 20.82 20.95 0.0M
2023-07-10 20.62 20.86 20.62 20.82 0.0M
2023-07-07 20.79 20.99 20.78 20.91 0.0M
2023-07-06 20.96 21.02 20.72 20.76 0.0M
2023-07-05 21.17 21.20 21.10 21.15 0.0M
2023-07-04 21.17 21.26 21.15 21.18 0.0M
2023-07-03 21.34 21.50 21.34 21.36 0.0M
2023-06-30 21.16 21.33 21.16 21.32 0.0M
2023-06-29 21.10 21.21 21.09 21.13 0.0M
2023-06-28 21.05 21.19 21.04 21.15 0.0M
2023-06-27 20.79 20.86 20.75 20.85 0.0M
2023-06-26 20.90 21.00 20.89 20.91 0.0M
2023-06-23 20.91 21.18 20.87 20.91 0.0M
2023-06-22 21.33 21.45 21.33 21.41 0.0M
2023-06-21 21.71 21.86 21.62 21.63 0.0M
2023-06-20 21.41 21.61 21.41 21.55 0.0M
2023-06-19 21.80 21.80 21.58 21.58 0.0M
2023-06-16 21.85 22.07 21.80 21.80 0.0M
2023-06-15 21.90 22.00 21.80 21.89 0.0M
2023-06-14 22.22 22.41 22.14 22.17 0.0M
2023-06-13 21.99 22.32 21.99 22.16 0.0M
2023-06-12 21.66 21.88 21.66 21.88 0.0M
2023-06-09 21.46 21.74 21.46 21.69 0.0M
2023-06-08 21.16 21.33 21.14 21.33 0.0M
2023-06-07 21.46 21.53 21.34 21.34 0.0M
2023-06-06 21.67 21.94 21.67 21.90 0.0M
2023-06-05 21.70 21.80 21.52 21.55 0.0M
2023-06-02 21.14 21.41 21.14 21.37 0.0M
2023-06-01 20.90 21.08 20.90 21.04 0.0M
2023-05-31 20.74 20.84 20.66 20.74 0.0M
2023-05-30 20.87 20.98 20.78 20.83 0.0M
2023-05-29 20.77 20.91 20.77 20.84 0.0M
2023-05-26 20.67 20.98 20.67 20.93 0.0M
2023-05-25 20.61 20.79 20.61 20.75 0.0M
2023-05-24 20.52 20.58 20.43 20.43 0.0M
2023-05-23 20.65 20.74 20.58 20.64 0.0M
2023-05-22 20.83 20.98 20.83 20.89 0.0M
2023-05-19 20.76 20.86 20.68 20.74 0.0M
2023-05-18 20.57 20.83 20.57 20.69 0.0M
2023-05-17 20.25 20.55 20.25 20.50 0.0M
2023-05-16 20.20 20.30 20.20 20.25 0.0M
2023-05-15 20.09 20.25 20.09 20.23 0.0M
2023-05-12 19.98 20.20 19.98 20.13 0.0M
2023-05-11 19.80 19.93 19.79 19.86 0.0M
2023-05-10 19.63 19.83 19.63 19.74 0.0M
2023-05-09 19.72 19.82 19.72 19.76 0.0M
2023-05-08 19.46 19.59 19.46 19.57 0.0M
2023-05-05 19.45 19.66 19.45 19.64 0.0M
2023-05-04 19.31 19.48 19.31 19.44 0.0M
2023-05-03 19.25 19.33 19.25 19.29 0.0M
2023-05-02 19.26 19.35 19.19 19.21 0.0M
2023-04-28 19.37 19.44 19.33 19.39 0.0M
2023-04-27 19.25 19.50 19.25 19.50 0.0M
2023-04-26 19.31 19.35 19.22 19.22 0.0M
2023-04-25 19.33 19.50 19.33 19.43 0.0M
2023-04-24 19.41 19.47 19.39 19.40 0.0M
2023-04-21 19.48 19.55 19.48 19.50 0.0M
2023-04-20 19.44 19.52 19.38 19.44 0.0M
2023-04-19 19.39 19.43 19.34 19.38 0.0M
2023-04-18 19.50 19.63 19.49 19.51 0.0M
2023-04-17 19.41 19.50 19.41 19.49 0.0M
2023-04-14 19.41 19.53 19.35 19.43 0.0M
2023-04-13 19.30 19.44 19.28 19.43 0.0M
2023-04-12 19.26 19.36 19.18 19.18 0.0M
2023-04-11 19.26 19.35 19.25 19.29 0.0M
2023-04-06 19.25 19.36 19.25 19.27 0.0M
2023-04-05 19.39 19.42 19.34 19.41 0.0M
2023-04-04 19.57 19.63 19.53 19.53 0.0M
2023-04-03 19.60 19.64 19.56 19.58 0.0M
2023-03-31 19.39 19.65 19.35 19.65 0.0M
2023-03-30 19.39 19.45 19.34 19.38 0.0M
2023-03-29 19.35 19.47 19.35 19.39 0.0M
2023-03-28 19.34 19.38 19.25 19.27 0.0M
2023-03-27 19.38 19.43 19.33 19.34 0.0M
2023-03-24 19.35 19.45 19.31 19.39 0.0M
2023-03-23 19.10 19.29 19.10 19.23 0.0M
2023-03-22 19.14 19.20 19.03 19.03 0.0M
2023-03-21 19.15 19.16 19.05 19.11 0.0M
2023-03-20 19.01 19.18 19.01 19.16 0.0M
2023-03-17 19.18 19.25 19.07 19.10 0.0M
2023-03-16 19.01 19.17 18.95 19.17 0.0M
2023-03-15 18.80 18.98 18.80 18.91 0.0M
2023-03-14 19.16 19.16 18.85 18.98 0.0M
2023-03-13 19.20 19.27 19.13 19.13 0.0M
2023-03-10 19.33 19.44 19.28 19.30 0.0M
2023-03-09 19.69 19.79 19.52 19.52 0.0M
2023-03-08 19.45 19.72 19.45 19.72 0.0M
2023-03-07 19.41 19.55 19.41 19.41 0.0M
2023-03-06 19.45 19.48 19.34 19.34 0.0M
2023-03-03 19.15 19.46 19.15 19.44 0.0M
2023-03-02 18.80 19.06 18.80 19.06 0.0M
2023-03-01 18.94 19.00 18.85 18.85 0.0M
2023-02-28 18.88 19.01 18.87 18.97 0.0M
2023-02-27 19.00 19.08 18.98 18.98 0.0M
2023-02-24 19.11 19.13 18.89 18.91 0.0M
2023-02-23 18.87 19.01 18.87 19.01 0.0M
2023-02-22 18.76 18.87 18.76 18.81 0.0M
2023-02-21 18.88 19.08 18.88 18.92 0.0M
2023-02-20 19.07 19.17 19.07 19.09 0.0M
2023-02-17 19.05 19.16 19.05 19.10 0.0M
2023-02-16 19.20 19.27 19.17 19.18 0.0M
2023-02-15 19.13 19.22 19.13 19.20 0.0M
2023-02-14 19.40 19.44 19.29 19.36 0.0M
2023-02-13 19.35 19.46 19.35 19.46 0.0M
2023-02-10 19.54 19.68 19.54 19.60 0.0M
2023-02-09 19.49 19.62 19.44 19.44 0.0M
2023-02-08 19.49 19.55 19.39 19.41 0.0M
2023-02-07 19.35 19.59 19.35 19.59 0.0M
2023-02-06 19.33 19.40 19.32 19.38 0.0M
2023-02-03 19.50 19.57 19.36 19.42 0.0M
2023-02-02 19.24 19.56 19.24 19.52 0.0M
2023-02-01 19.18 19.29 19.18 19.27 0.0M
2023-01-31 19.24 19.33 19.22 19.33 0.0M
2023-01-30 19.34 19.37 19.26 19.31 0.0M
2023-01-27 19.24 19.40 19.24 19.34 0.0M
2023-01-26 19.25 19.36 19.25 19.27 0.0M
2023-01-25 19.16 19.31 19.16 19.31 0.0M
2023-01-24 19.14 19.19 19.09 19.12 0.0M
2023-01-23 18.89 19.13 18.89 19.07 0.0M
2023-01-20 18.91 19.06 18.91 19.06 0.0M
2023-01-19 18.92 18.97 18.84 18.87 0.0M
2023-01-18 18.82 19.12 18.82 18.99 0.0M
2023-01-17 18.63 18.92 18.63 18.92 0.0M
2023-01-16 18.50 18.57 18.50 18.52 0.0M
2023-01-13 18.68 18.73 18.58 18.66 0.0M
2023-01-12 18.59 18.71 18.59 18.67 0.0M
2023-01-11 18.54 18.64 18.54 18.62 0.0M
2023-01-10 18.46 18.52 18.44 18.52 0.0M
2023-01-09 18.57 18.71 18.56 18.56 0.0M
2023-01-06 18.35 18.65 18.35 18.65 0.0M
2023-01-05 18.33 18.40 18.29 18.35 0.0M
2023-01-04 18.56 18.60 18.30 18.30 0.0M
2023-01-03 18.60 18.87 18.60 18.68 0.0M
2023-01-02 18.47 18.67 18.47 18.65 0.0M