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 24.11 24.27 24.11 24.24 0.0M
2024-12-27 24.45 24.49 24.27 24.27 0.0M
2024-12-23 23.93 23.99 23.87 23.94 0.0M
2024-12-20 23.76 24.03 23.59 23.90 0.0M
2024-12-19 24.01 24.10 23.91 23.98 0.0M
2024-12-18 24.25 24.47 24.02 24.02 0.0M
2024-12-17 24.28 24.50 24.28 24.40 0.0M
2024-12-16 24.35 24.52 24.35 24.46 0.0M
2024-12-13 24.65 24.73 24.46 24.56 0.0M
2024-12-12 24.74 24.91 24.74 24.85 0.0M
2024-12-11 24.65 25.08 24.65 25.03 0.0M
2024-12-10 24.62 24.76 24.61 24.61 0.0M
2024-12-09 24.74 24.84 24.66 24.66 0.0M
2024-12-06 24.59 24.85 24.59 24.84 0.0M
2024-12-05 24.95 25.05 24.80 24.80 0.0M
2024-12-04 24.84 25.14 24.84 25.04 0.0M
2024-12-03 24.89 25.00 24.86 24.99 0.0M
2024-12-02 24.28 24.67 24.28 24.64 0.0M
2024-11-29 23.98 24.24 23.98 24.16 0.0M
2024-11-28 23.94 24.05 23.94 23.95 0.0M
2024-11-27 23.84 23.89 23.62 23.65 0.0M
2024-11-26 23.75 23.92 23.75 23.91 0.0M
2024-11-25 23.88 24.01 23.88 23.97 0.0M
2024-11-22 23.59 23.93 23.59 23.90 0.0M
2024-11-21 23.25 23.64 23.25 23.59 0.0M
2024-11-20 23.30 23.41 23.21 23.34 0.0M
2024-11-19 23.44 23.51 23.28 23.36 0.0M
2024-11-18 23.41 23.51 23.35 23.43 0.0M
2024-11-15 23.43 23.53 23.28 23.40 0.0M
2024-11-14 23.44 23.74 23.44 23.63 0.0M
2024-11-13 23.49 23.73 23.49 23.72 0.0M
2024-11-12 24.07 24.19 23.83 23.93 0.0M
2024-11-11 24.02 24.32 24.02 24.24 0.0M
2024-11-08 23.95 24.01 23.81 23.93 0.0M
2024-11-07 23.63 24.04 23.63 24.04 0.0M
2024-11-06 23.85 24.22 23.85 24.12 0.0M
2024-11-05 23.21 23.56 23.21 23.51 0.0M
2024-11-04 23.18 23.29 23.16 23.16 0.0M
2024-11-01 22.95 23.37 22.95 23.27 0.0M
2024-10-31 23.42 23.42 23.12 23.17 0.0M
2024-10-30 23.82 23.91 23.60 23.60 0.0M
2024-10-29 23.61 23.65 23.58 23.61 0.0M
2024-10-28 23.36 23.36 23.23 23.30 0.0M
2024-10-25 23.11 23.29 23.11 23.18 0.0M
2024-10-24 23.24 23.33 23.15 23.16 0.0M
2024-10-23 23.17 23.26 22.95 23.00 0.0M
2024-10-22 23.55 23.63 23.41 23.54 0.0M
2024-10-21 24.08 24.11 23.87 23.93 0.0M
2024-10-18 24.03 24.16 24.03 24.12 0.0M
2024-10-17 24.08 24.30 24.08 24.10 0.0M
2024-10-16 24.12 24.26 24.09 24.25 0.0M
2024-10-15 24.53 24.55 23.97 23.97 0.0M
2024-10-14 24.34 24.57 24.34 24.56 0.0M
2024-10-11 24.35 24.48 24.27 24.45 0.0M
2024-10-10 24.14 24.24 24.07 24.21 0.0M
2024-10-09 24.13 24.31 24.13 24.30 0.0M
2024-10-08 23.94 24.29 23.94 24.22 0.0M
2024-10-07 24.19 24.19 23.92 23.92 0.0M
2024-10-04 23.96 24.24 23.96 24.23 0.0M
2024-10-03 23.91 23.91 23.76 23.78 0.0M
2024-10-02 23.75 23.94 23.74 23.90 0.0M
2024-10-01 24.03 24.26 23.86 23.93 0.0M
2024-09-30 23.78 24.02 23.77 23.79 0.0M
2024-09-27 24.02 24.05 23.62 23.64 0.0M
2024-09-26 24.00 24.35 24.00 24.29 0.0M
2024-09-25 23.45 23.65 23.45 23.61 0.0M
2024-09-24 23.61 23.71 23.52 23.56 0.0M
2024-09-23 23.80 23.94 23.80 23.90 0.0M
2024-09-20 23.65 23.78 23.65 23.73 0.0M
2024-09-19 23.32 23.66 23.31 23.61 0.0M
2024-09-18 23.00 23.07 22.95 23.03 0.0M
2024-09-17 23.07 23.24 22.99 23.02 0.0M
2024-09-16 23.22 23.34 23.22 23.31 0.0M
2024-09-13 23.28 23.36 23.21 23.25 0.0M
2024-09-12 23.32 23.43 23.24 23.42 0.0M
2024-09-11 22.78 23.14 22.73 23.14 0.0M
2024-09-10 22.86 22.90 22.68 22.79 0.0M
2024-09-09 22.77 22.97 22.77 22.82 0.0M
2024-09-06 22.85 22.91 22.23 22.25 0.0M
2024-09-05 22.94 23.13 22.94 23.07 0.0M
2024-09-04 22.96 23.10 22.94 22.94 0.0M
2024-09-03 23.86 23.95 23.22 23.22 0.0M
2024-09-02 23.82 23.85 23.78 23.80 0.0M
2024-08-30 23.98 24.11 23.93 24.03 0.0M
2024-08-29 23.69 24.07 23.69 23.76 0.0M
2024-08-28 23.71 23.85 23.56 23.66 0.0M
2024-08-27 23.58 23.71 23.58 23.68 0.0M
2024-08-26 23.51 23.70 23.42 23.48 0.0M
2024-08-23 23.56 23.74 23.49 23.65 0.0M
2024-08-22 23.49 23.60 23.33 23.33 0.0M
2024-08-21 23.28 23.45 23.25 23.30 0.0M
2024-08-20 23.28 23.34 23.15 23.18 0.0M
2024-08-19 23.05 23.18 23.05 23.14 0.0M
2024-08-16 23.16 23.18 23.00 23.00 0.0M
2024-08-15 22.51 22.91 22.51 22.91 0.0M
2024-08-14 22.38 22.38 22.17 22.25 0.0M
2024-08-13 22.28 22.48 22.27 22.46 0.0M
2024-08-12 21.92 22.07 21.92 21.98 0.0M
2024-08-09 21.72 22.01 21.72 21.94 0.0M
2024-08-08 21.74 22.10 21.64 22.06 0.0M
2024-08-07 21.66 22.06 21.43 21.43 0.0M
2024-08-06 21.47 21.47 20.78 21.14 0.0M
2024-08-05 19.72 21.08 19.72 20.71 0.0M
2024-08-02 22.18 22.18 21.44 21.70 0.0M
2024-08-01 23.30 23.37 22.55 22.67 0.0M
2024-07-31 23.61 23.78 23.55 23.78 0.0M
2024-07-30 22.86 23.08 22.85 22.89 0.0M
2024-07-29 22.96 23.05 22.90 22.95 0.0M
2024-07-26 22.53 22.80 22.53 22.80 0.0M
2024-07-25 22.80 22.80 22.49 22.63 0.0M
2024-07-24 23.20 23.23 22.80 22.80 0.0M
2024-07-23 23.13 23.33 23.13 23.30 0.0M
2024-07-22 23.08 23.33 23.08 23.26 0.0M
2024-07-19 23.19 23.25 23.03 23.06 0.0M
2024-07-18 23.50 23.54 23.22 23.26 0.0M
2024-07-17 23.72 23.77 23.40 23.43 0.0M
2024-07-16 23.78 23.93 23.76 23.92 0.0M
2024-07-15 24.00 24.10 23.92 23.92 0.0M
2024-07-12 23.85 24.15 23.85 24.01 0.0M
2024-07-11 24.20 24.46 24.11 24.14 0.0M
2024-07-10 24.01 24.29 24.01 24.27 0.0M
2024-07-09 23.93 23.97 23.82 23.82 0.0M
2024-07-08 23.50 23.64 23.50 23.55 0.0M
2024-07-05 23.51 23.64 23.51 23.60 0.0M
2024-07-04 23.51 23.61 23.50 23.50 0.0M
2024-07-03 23.39 23.42 23.34 23.35 0.0M
2024-07-02 23.13 23.23 23.10 23.23 0.0M
2024-07-01 22.92 23.03 22.82 22.82 0.0M
2024-06-28 23.04 23.32 23.04 23.11 0.0M
2024-06-27 22.98 23.12 22.98 23.04 0.0M
2024-06-26 23.19 23.26 22.98 22.98 0.0M
2024-06-25 22.90 23.01 22.90 23.01 0.0M
2024-06-24 22.70 22.79 22.63 22.63 0.0M
2024-06-21 22.68 22.75 22.59 22.59 0.0M
2024-06-20 22.76 22.82 22.64 22.70 0.0M
2024-06-19 22.73 22.80 22.61 22.63 0.0M
2024-06-18 22.70 22.81 22.70 22.81 0.0M
2024-06-17 22.63 22.74 22.62 22.74 0.0M
2024-06-14 22.92 22.99 22.85 22.86 0.0M
2024-06-13 22.81 22.92 22.81 22.92 0.0M
2024-06-12 23.06 23.30 23.06 23.11 0.0M
2024-06-11 23.16 23.24 23.06 23.06 0.0M
2024-06-10 23.10 23.28 23.09 23.21 0.0M
2024-06-07 22.86 22.96 22.86 22.86 0.0M
2024-06-06 22.86 22.93 22.79 22.82 0.0M
2024-06-05 22.75 22.98 22.73 22.96 0.0M
2024-06-04 22.77 22.93 22.77 22.86 0.0M
2024-06-03 22.84 22.92 22.70 22.72 0.0M
2024-05-31 22.67 22.72 22.52 22.62 0.0M
2024-05-30 22.48 22.58 22.48 22.50 0.0M
2024-05-29 22.61 22.68 22.53 22.55 0.0M
2024-05-28 22.80 22.89 22.78 22.82 0.0M
2024-05-27 22.88 22.93 22.88 22.89 0.0M
2024-05-24 22.74 22.86 22.74 22.81 0.0M
2024-05-23 23.07 23.13 22.71 22.73 0.0M
2024-05-22 22.76 22.87 22.76 22.80 0.0M
2024-05-21 22.98 23.05 22.92 22.94 0.0M
2024-05-20 23.08 23.23 23.08 23.19 0.0M
2024-05-17 22.93 23.04 22.89 22.92 0.0M
2024-05-16 23.21 23.22 22.87 22.87 0.0M
2024-05-15 22.68 22.98 22.68 22.98 0.0M
2024-05-14 22.70 22.83 22.70 22.83 0.0M
2024-05-13 22.74 22.78 22.67 22.69 0.0M
2024-05-10 22.84 22.95 22.76 22.80 0.0M
2024-05-09 22.75 22.93 22.75 22.91 0.0M
2024-05-08 22.92 23.03 22.91 23.00 0.0M
2024-05-07 23.40 23.48 23.29 23.31 0.0M
2024-05-06 23.34 23.46 23.34 23.45 0.0M
2024-05-03 23.06 23.32 23.06 23.32 0.0M
2024-05-02 22.94 23.15 22.94 23.06 0.0M
2024-04-30 22.95 23.03 22.72 22.72 0.0M
2024-04-29 22.91 23.09 22.90 22.90 0.0M
2024-04-26 22.62 22.78 22.58 22.74 0.0M
2024-04-25 22.56 22.68 22.44 22.58 0.0M
2024-04-24 23.19 23.24 22.96 23.01 0.0M
2024-04-23 22.82 22.94 22.80 22.93 0.0M
2024-04-22 22.70 22.94 22.70 22.91 0.0M
2024-04-19 22.67 22.83 22.53 22.53 0.0M
2024-04-18 23.16 23.21 22.98 23.00 0.0M
2024-04-17 23.09 23.25 22.92 22.97 0.0M
2024-04-16 23.39 23.54 23.39 23.47 0.0M
2024-04-15 23.95 24.05 23.62 23.62 0.0M
2024-04-12 24.23 24.26 23.87 23.89 0.0M
2024-04-11 24.02 24.19 23.91 24.19 0.0M
2024-04-10 24.05 24.10 23.83 23.91 0.0M
2024-04-09 24.15 24.19 24.01 24.05 0.0M
2024-04-08 23.99 24.11 23.99 24.00 0.0M
2024-04-05 23.79 23.99 23.79 23.97 0.0M
2024-04-04 24.26 24.35 23.96 23.96 0.0M
2024-04-03 24.23 24.43 24.23 24.39 0.0M
2024-04-02 24.52 24.64 24.27 24.35 0.0M
2024-03-28 24.59 24.83 24.59 24.76 0.0M
2024-03-27 24.66 24.82 24.66 24.77 0.0M
2024-03-26 24.56 24.76 24.56 24.60 0.0M
2024-03-25 24.58 24.62 24.50 24.51 0.0M
2024-03-22 24.87 24.97 24.83 24.83 0.0M
2024-03-21 24.64 24.92 24.64 24.84 0.0M
2024-03-20 24.37 24.52 24.37 24.48 0.0M
2024-03-19 24.29 24.40 24.23 24.39 0.0M
2024-03-18 24.34 24.40 24.34 24.37 0.0M
2024-03-15 23.89 24.00 23.83 23.89 0.0M
2024-03-14 23.93 24.01 23.72 23.81 0.0M
2024-03-13 23.88 23.95 23.78 23.79 0.0M
2024-03-12 23.94 24.19 23.93 24.15 0.0M
2024-03-11 24.00 24.00 23.81 23.86 0.0M
2024-03-08 24.47 24.54 24.21 24.22 0.0M
2024-03-07 24.31 24.53 24.31 24.48 0.0M
2024-03-06 24.57 24.81 24.57 24.72 0.0M
2024-03-05 24.45 24.59 24.35 24.35 0.0M
2024-03-04 24.63 24.63 24.49 24.53 0.0M
2024-03-01 24.57 24.67 24.51 24.65 0.0M
2024-02-29 24.09 24.18 24.01 24.16 0.0M
2024-02-28 23.95 23.97 23.83 23.83 0.0M
2024-02-27 23.98 24.07 23.95 24.01 0.0M
2024-02-26 24.03 24.11 24.01 24.01 0.0M
2024-02-23 24.14 24.30 24.14 24.18 0.0M
2024-02-22 23.95 24.15 23.94 24.14 0.0M
2024-02-21 23.59 23.66 23.47 23.55 0.0M
2024-02-20 23.78 23.78 23.49 23.54 0.0M
2024-02-19 23.73 23.87 23.73 23.78 0.0M
2024-02-16 23.71 23.87 23.59 23.59 0.0M
2024-02-15 23.53 23.76 23.53 23.75 0.0M
2024-02-14 23.28 23.54 23.28 23.46 0.0M
2024-02-13 23.48 23.63 23.20 23.20 0.0M
2024-02-12 22.95 23.25 22.95 23.19 0.0M
2024-02-09 22.90 23.05 22.90 22.94 0.0M
2024-02-08 22.98 23.06 22.91 22.96 0.0M
2024-02-07 22.62 22.69 22.60 22.69 0.0M
2024-02-06 22.58 22.64 22.50 22.53 0.0M
2024-02-05 22.70 22.76 22.65 22.71 0.0M
2024-02-02 22.59 22.70 22.57 22.69 0.0M
2024-02-01 22.60 22.73 22.59 22.67 0.0M
2024-01-31 22.70 22.72 22.50 22.50 0.0M
2024-01-30 22.49 22.52 22.39 22.40 0.0M
2024-01-29 22.31 22.56 22.31 22.56 0.0M
2024-01-26 22.29 22.40 22.28 22.31 0.0M
2024-01-25 22.47 22.59 22.42 22.48 0.0M
2024-01-24 22.56 22.63 22.52 22.55 0.0M
2024-01-23 22.54 22.65 22.48 22.63 0.0M
2024-01-22 22.62 22.78 22.62 22.69 0.0M
2024-01-19 22.22 22.45 22.22 22.45 0.0M
2024-01-18 22.04 22.32 22.04 22.32 0.0M
2024-01-17 22.02 22.09 21.87 21.92 0.0M
2024-01-16 22.32 22.49 22.32 22.32 0.0M
2024-01-15 22.62 22.73 22.60 22.69 0.0M
2024-01-12 22.33 22.51 22.33 22.44 0.0M
2024-01-11 22.20 22.22 21.97 22.08 0.0M
2024-01-10 21.78 21.94 21.77 21.81 0.0M
2024-01-09 21.34 21.50 21.34 21.47 0.0M
2024-01-08 21.12 21.46 21.12 21.46 0.0M
2024-01-05 21.08 21.25 21.08 21.13 0.0M
2024-01-04 21.23 21.26 21.06 21.07 0.0M
2024-01-03 21.38 21.39 21.18 21.20 0.0M
2024-01-02 21.44 21.44 21.26 21.26 0.0M