Xtrackers Nikkei 225 UCITS ETF 1D

XDJP
🏛️ germany →
26.71
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
2022-12-30 19.08 19.08 19.08 19.08 0.0M
2022-12-29 18.94 18.94 18.94 18.94 0.0M
2022-12-28 19.09 19.09 19.09 19.09 0.0M
2022-12-27 19.27 19.27 19.27 19.27 0.0M
2022-12-23 19.23 19.23 19.23 19.23 0.0M
2022-12-22 19.49 19.49 19.49 19.49 0.0M
2022-12-21 19.42 19.42 19.42 19.42 0.0M
2022-12-20 19.54 19.54 19.44 19.44 0.0M
2022-12-19 19.55 19.55 19.55 19.55 0.0M
2022-12-16 19.43 19.43 19.43 19.43 0.0M
2022-12-15 19.90 19.90 19.90 19.90 0.0M
2022-12-14 20.16 20.16 20.16 20.16 0.0M
2022-12-13 19.89 19.89 19.89 19.89 0.0M
2022-12-12 19.93 19.93 19.93 19.93 0.0M
2022-12-09 19.98 19.98 19.98 19.98 0.0M
2022-12-08 19.80 19.80 19.80 19.80 0.0M
2022-12-07 19.88 19.88 19.88 19.88 0.0M
2022-12-06 20.06 20.06 20.06 20.06 0.0M
2022-12-05 20.19 20.19 20.19 20.19 0.0M
2022-12-02 20.29 20.29 20.29 20.29 0.0M
2022-12-01 20.47 20.47 20.47 20.47 0.0M
2022-11-30 20.18 20.18 20.18 20.18 0.0M
2022-11-29 20.25 20.25 20.25 20.25 0.0M
2022-11-28 20.19 20.19 20.19 20.19 0.0M
2022-11-25 20.24 20.24 20.24 20.24 0.0M
2022-11-24 20.24 20.24 20.24 20.24 0.0M
2022-11-23 20.06 20.06 20.06 20.06 0.0M
2022-11-22 19.94 19.94 19.94 19.94 0.0M
2022-11-21 19.91 19.91 19.91 19.91 0.0M
2022-11-18 19.87 19.87 19.87 19.87 0.0M
2022-11-17 19.95 19.95 19.95 19.95 0.0M
2022-11-16 20.02 20.02 20.02 20.02 0.0M
2022-11-15 19.96 19.96 19.96 19.96 0.0M
2022-11-14 20.09 20.09 20.09 20.09 0.0M
2022-11-11 20.19 20.19 20.19 20.19 0.0M
2022-11-10 19.37 19.37 19.37 19.37 0.0M
2022-11-09 19.55 19.55 19.55 19.55 0.0M
2022-11-08 19.58 19.58 19.58 19.58 0.0M
2022-11-07 19.39 19.39 19.39 19.39 0.0M
2022-11-04 19.46 19.46 19.46 19.46 0.0M
2022-11-03 19.52 19.52 19.52 19.52 0.0M
2022-11-02 19.61 19.61 19.61 19.61 0.0M
2022-11-01 19.51 19.51 19.51 19.51 0.0M
2022-10-31 19.30 19.30 19.30 19.30 0.0M
2022-10-28 19.07 19.07 19.07 19.07 0.0M
2022-10-27 19.21 19.21 19.21 19.21 0.0M
2022-10-26 19.24 19.24 19.24 19.24 0.0M
2022-10-25 19.15 19.15 19.15 19.15 0.0M
2022-10-24 18.94 18.94 18.94 18.94 0.0M
2022-10-21 18.82 18.82 18.82 18.82 0.0M
2022-10-20 18.99 18.99 18.99 18.99 0.0M
2022-10-19 19.12 19.12 19.12 19.12 0.0M
2022-10-18 19.13 19.13 19.13 19.13 0.0M
2022-10-17 19.08 19.08 19.08 19.08 0.0M
2022-10-14 19.35 19.35 19.35 19.35 0.0M
2022-10-13 19.04 19.04 19.04 19.04 0.0M
2022-10-12 19.19 19.19 19.19 19.19 0.0M
2022-10-11 19.25 19.25 19.25 19.25 0.0M
2022-10-10 19.43 19.43 19.43 19.43 0.0M
2022-10-07 19.68 19.68 19.68 19.68 0.0M
2022-10-06 19.61 19.61 19.61 19.61 0.0M
2022-10-05 19.45 19.45 19.45 19.45 0.0M
2022-10-04 19.42 19.42 19.42 19.42 0.0M
2022-10-03 19.00 19.00 19.00 19.00 0.0M
2022-09-30 19.02 19.02 19.02 19.02 0.0M
2022-09-29 19.35 19.35 19.35 19.35 0.0M
2022-09-28 19.33 19.33 19.33 19.33 0.0M
2022-09-27 19.61 19.61 19.61 19.61 0.0M
2022-09-26 19.52 19.52 19.52 19.52 0.0M
2022-09-23 19.73 19.73 19.73 19.73 0.0M
2022-09-22 19.50 19.50 19.50 19.50 0.0M
2022-09-21 19.64 19.64 19.64 19.64 0.0M
2022-09-20 19.68 19.68 19.68 19.68 0.0M
2022-09-19 19.69 19.69 19.69 19.69 0.0M
2022-09-16 19.66 19.66 19.66 19.66 0.0M
2022-09-15 19.96 19.96 19.96 19.96 0.0M
2022-09-14 20.03 20.03 20.03 20.03 0.0M
2022-09-13 20.30 20.30 20.30 20.30 0.0M
2022-09-12 20.14 20.14 20.14 20.14 0.0M
2022-09-09 20.19 20.19 20.19 20.19 0.0M
2022-09-08 19.91 19.91 19.91 19.91 0.0M
2022-09-07 19.75 19.75 19.75 19.75 0.0M
2022-09-06 20.09 20.09 20.09 20.09 0.0M
2022-09-05 20.36 20.36 20.36 20.36 0.0M
2022-09-02 20.28 20.28 20.28 20.28 0.0M
2022-09-01 20.31 20.31 20.31 20.31 0.0M
2022-08-31 20.76 20.76 20.76 20.76 0.0M
2022-08-30 20.92 20.92 20.92 20.92 0.0M
2022-08-29 20.76 20.76 20.76 20.76 0.0M
2022-08-26 21.52 21.52 21.52 21.52 0.0M
2022-08-25 21.48 21.48 21.48 21.48 0.0M
2022-08-24 21.32 21.32 21.32 21.32 0.0M
2022-08-23 21.36 21.36 21.36 21.36 0.0M
2022-08-22 21.47 21.47 21.47 21.47 0.0M
2022-08-19 21.52 21.52 21.52 21.52 0.0M
2022-08-18 21.52 21.52 21.52 21.52 0.0M
2022-08-17 21.85 21.85 21.85 21.85 0.0M
2022-08-16 21.82 21.82 21.78 21.78 0.0M
2022-08-15 21.65 21.65 21.65 21.65 0.0M
2022-08-12 21.29 21.29 21.29 21.29 0.0M
2022-08-11 21.10 21.10 21.10 21.10 0.0M
2022-08-10 20.62 20.62 20.62 20.62 0.0M
2022-08-09 20.97 20.97 20.97 20.97 0.0M
2022-08-08 21.16 21.16 21.16 21.16 0.0M
2022-08-05 21.32 21.32 21.32 21.32 0.0M
2022-08-04 21.16 21.16 21.16 21.16 0.0M
2022-08-03 21.11 21.11 21.11 21.11 0.0M
2022-08-02 21.27 21.27 21.27 21.27 0.0M
2022-08-01 21.41 21.41 21.41 21.41 0.0M
2022-07-29 21.16 21.16 21.16 21.16 0.0M
2022-07-28 20.81 20.81 20.81 20.81 0.0M
2022-07-27 20.69 20.69 20.69 20.69 0.0M
2022-07-26 20.49 20.49 20.49 20.49 0.0M
2022-07-25 20.61 20.61 20.61 20.61 0.0M
2022-07-22 20.66 20.66 20.66 20.66 0.0M
2022-07-21 20.31 20.31 20.31 20.31 0.0M
2022-07-20 20.21 20.21 20.21 20.21 0.0M
2022-07-19 19.89 19.89 19.89 19.89 0.0M
2022-07-18 20.08 20.08 20.08 20.08 0.0M
2022-07-15 19.87 19.87 19.87 19.87 0.0M
2022-07-14 19.87 19.87 19.87 19.87 0.0M
2022-07-13 19.89 19.89 19.89 19.89 0.0M
2022-07-12 19.80 19.85 19.80 19.85 0.0M
2022-07-11 19.94 19.94 19.94 19.94 0.0M
2022-07-08 19.92 19.92 19.92 19.92 0.0M
2022-07-07 19.79 19.79 19.79 19.79 0.0M
2022-07-06 19.48 19.48 19.48 19.48 0.0M
2022-07-05 19.30 19.30 19.30 19.30 0.0M
2022-07-04 19.14 19.14 19.14 19.14 0.0M
2022-07-01 19.01 19.01 19.01 19.01 0.0M
2022-06-30 19.08 19.08 19.08 19.08 0.0M
2022-06-29 19.32 19.32 19.32 19.32 0.0M
2022-06-28 19.54 19.54 19.54 19.54 0.0M
2022-06-27 19.46 19.46 19.40 19.40 0.0M
2022-06-24 19.33 19.33 19.33 19.33 0.0M
2022-06-23 18.96 18.96 18.96 18.96 0.0M
2022-06-22 18.85 18.85 18.85 18.85 0.0M
2022-06-21 19.09 19.09 19.09 19.09 0.0M
2022-06-20 18.87 18.87 18.87 18.87 0.0M
2022-06-17 18.99 18.99 18.99 18.99 0.0M
2022-06-16 19.44 19.44 19.44 19.44 0.0M
2022-06-15 19.36 19.36 19.36 19.36 0.0M
2022-06-14 19.53 19.53 19.53 19.53 0.0M
2022-06-13 19.68 19.68 19.68 19.68 0.0M
2022-06-10 20.19 20.19 20.19 20.19 0.0M
2022-06-09 20.43 20.43 20.43 20.43 0.0M
2022-06-08 20.45 20.45 20.45 20.45 0.0M
2022-06-07 20.43 20.43 20.43 20.43 0.0M
2022-06-06 20.59 20.59 20.59 20.59 0.0M
2022-06-03 20.53 20.53 20.53 20.53 0.0M
2022-06-02 20.51 20.51 20.51 20.51 0.0M
2022-06-01 20.52 20.52 20.52 20.52 0.0M
2022-05-31 20.53 20.53 20.53 20.53 0.0M
2022-05-30 20.68 20.68 20.68 20.68 0.0M
2022-05-27 20.35 20.35 20.35 20.35 0.0M
2022-05-26 20.36 20.36 20.36 20.36 0.0M
2022-05-25 20.28 20.28 20.28 20.28 0.0M
2022-05-24 20.25 20.25 20.25 20.25 0.0M
2022-05-23 20.60 20.60 20.60 20.60 0.0M
2022-05-20 20.51 20.51 20.51 20.51 0.0M
2022-05-19 20.16 20.16 20.16 20.16 0.0M
2022-05-18 20.42 20.42 20.42 20.42 0.0M
2022-05-17 20.38 20.38 20.38 20.38 0.0M
2022-05-16 20.38 20.38 20.38 20.38 0.0M
2022-05-13 20.38 20.38 20.38 20.38 0.0M
2022-05-12 19.68 19.68 19.68 19.68 0.0M
2022-05-11 19.69 19.69 19.69 19.69 0.0M
2022-05-10 19.65 19.65 19.65 19.65 0.0M
2022-05-09 19.65 19.65 19.65 19.65 0.0M
2022-05-06 20.28 20.28 20.28 20.28 0.0M
2022-05-05 20.60 20.60 20.60 20.60 0.0M
2022-05-04 20.45 20.45 20.45 20.45 0.0M
2022-05-03 20.35 20.35 20.35 20.35 0.0M
2022-05-02 20.22 20.22 20.22 20.22 0.0M
2022-04-29 20.62 20.62 20.62 20.62 0.0M
2022-04-28 20.26 20.26 20.26 20.26 0.0M
2022-04-27 20.02 20.02 20.02 20.02 0.0M
2022-04-26 20.37 20.37 20.37 20.37 0.0M
2022-04-25 20.19 20.19 20.19 20.19 0.0M
2022-04-22 20.44 20.44 20.44 20.44 0.0M
2022-04-21 20.65 20.65 20.65 20.65 0.0M
2022-04-20 20.51 20.51 20.51 20.51 0.0M
2022-04-19 20.45 20.45 20.45 20.45 0.0M
2022-04-14 20.80 20.80 20.80 20.80 0.0M
2022-04-13 20.59 20.59 20.59 20.59 0.0M
2022-04-12 20.19 20.19 20.19 20.19 0.0M
2022-04-11 20.60 20.60 20.60 20.60 0.0M
2022-04-08 21.06 21.06 21.06 21.06 0.0M
2022-04-07 20.95 20.95 20.95 20.95 0.0M
2022-04-06 21.25 21.25 21.25 21.25 0.0M
2022-04-05 21.64 21.64 21.64 21.64 0.0M
2022-04-04 21.45 21.45 21.45 21.45 0.0M
2022-04-01 21.45 21.45 21.45 21.45 0.0M
2022-03-31 21.50 21.50 21.50 21.50 0.0M
2022-03-30 21.59 21.59 21.59 21.59 0.0M
2022-03-29 21.59 21.59 21.59 21.59 0.0M
2022-03-28 21.54 21.54 21.54 21.54 0.0M
2022-03-25 21.77 21.77 21.77 21.77 0.0M
2022-03-24 21.90 21.90 21.90 21.90 0.0M
2022-03-23 21.78 21.78 21.78 21.78 0.0M
2022-03-22 21.53 21.53 21.53 21.53 0.0M
2022-03-21 21.59 21.59 21.59 21.59 0.0M
2022-03-18 21.31 21.31 21.31 21.31 0.0M
2022-03-17 21.12 21.12 21.12 21.12 0.0M
2022-03-16 20.77 20.77 20.77 20.77 0.0M
2022-03-15 20.21 20.21 20.21 20.21 0.0M
2022-03-14 20.42 20.42 20.42 20.42 0.0M
2022-03-11 20.73 20.73 20.73 20.73 0.0M
2022-03-10 20.70 20.70 20.70 20.70 0.0M
2022-03-09 20.47 20.47 20.47 20.47 0.0M
2022-03-08 20.58 20.58 20.58 20.58 0.0M
2022-03-07 20.95 20.95 20.95 20.95 0.0M
2022-03-04 21.26 21.26 21.26 21.26 0.0M
2022-03-03 21.58 21.58 21.58 21.58 0.0M
2022-03-02 21.49 21.49 21.49 21.49 0.0M
2022-03-01 21.61 21.63 21.61 21.63 0.0M
2022-02-28 21.40 21.40 21.40 21.40 0.0M
2022-02-25 21.28 21.28 21.28 21.28 0.0M
2022-02-24 20.86 20.86 20.86 20.86 0.0M
2022-02-23 21.33 21.33 21.33 21.33 0.0M
2022-02-22 21.23 21.23 21.23 21.23 0.0M
2022-02-21 21.46 21.46 21.46 21.46 0.0M
2022-02-18 21.52 21.52 21.52 21.52 0.0M
2022-02-17 21.62 21.62 21.57 21.57 0.0M
2022-02-16 21.69 21.69 21.69 21.69 0.0M
2022-02-15 21.58 21.58 21.58 21.58 0.0M
2022-02-14 21.51 21.51 21.51 21.51 0.0M
2022-02-11 21.48 21.48 21.48 21.48 0.0M
2022-02-10 21.81 21.81 21.81 21.81 0.0M
2022-02-09 21.75 21.75 21.75 21.75 0.0M
2022-02-08 21.57 21.57 21.57 21.57 0.0M
2022-02-07 21.50 21.50 21.50 21.50 0.0M
2022-02-04 21.57 21.57 21.57 21.57 0.0M
2022-02-03 21.87 21.87 21.87 21.87 0.0M
2022-02-02 22.08 22.08 22.08 22.08 0.0M
2022-02-01 21.79 21.79 21.79 21.79 0.0M
2022-01-31 21.77 21.77 21.77 21.77 0.0M
2022-01-28 21.43 21.43 21.43 21.43 0.0M
2022-01-27 21.42 21.42 21.42 21.42 0.0M
2022-01-26 21.98 21.98 21.98 21.98 0.0M
2022-01-25 21.89 21.89 21.89 21.89 0.0M
2022-01-24 22.27 22.27 22.16 22.16 0.0M
2022-01-21 22.23 22.23 22.23 22.23 0.0M
2022-01-20 22.22 22.22 22.22 22.22 0.0M
2022-01-19 22.17 22.17 22.17 22.17 0.0M
2022-01-18 22.42 22.42 22.42 22.42 0.0M
2022-01-17 22.55 22.55 22.55 22.55 0.0M
2022-01-14 22.51 22.51 22.51 22.51 0.0M
2022-01-13 22.63 22.63 22.63 22.63 0.0M
2022-01-12 22.76 22.76 22.76 22.76 0.0M
2022-01-11 22.51 22.51 22.51 22.51 0.0M
2022-01-10 22.59 22.59 22.59 22.59 0.0M
2022-01-07 22.59 22.59 22.59 22.59 0.0M
2022-01-06 22.78 22.78 22.78 22.78 0.0M
2022-01-05 23.26 23.26 23.26 23.26 0.0M
2022-01-04 23.24 23.24 23.24 23.24 0.0M
2022-01-03 23.06 23.06 23.06 23.06 0.0M