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
2023-12-29 22.14 22.14 22.14 22.14 0.0M
2023-12-28 22.07 22.07 22.07 22.07 0.0M
2023-12-27 22.04 22.04 22.04 22.04 0.0M
2023-12-22 21.87 21.87 21.87 21.87 0.0M
2023-12-21 21.90 21.90 21.90 21.90 0.0M
2023-12-20 22.07 22.07 22.07 22.07 0.0M
2023-12-19 21.97 21.97 21.97 21.97 0.0M
2023-12-18 21.82 21.82 21.82 21.82 0.0M
2023-12-15 21.93 21.93 21.93 21.93 0.0M
2023-12-14 21.84 21.84 21.84 21.84 0.0M
2023-12-13 21.61 21.61 21.61 21.61 0.0M
2023-12-12 21.63 21.63 21.63 21.63 0.0M
2023-12-11 21.62 21.62 21.62 21.62 0.0M
2023-12-08 21.47 21.47 21.47 21.47 0.0M
2023-12-07 21.56 21.56 21.56 21.56 0.0M
2023-12-06 21.78 21.78 21.78 21.78 0.0M
2023-12-05 21.32 21.32 21.32 21.32 0.0M
2023-12-04 21.44 21.44 21.44 21.44 0.0M
2023-12-01 21.43 21.43 21.43 21.43 0.0M
2023-11-30 21.47 21.47 21.47 21.47 0.0M
2023-11-29 21.26 21.26 21.26 21.26 0.0M
2023-11-28 21.15 21.15 21.15 21.15 0.0M
2023-11-27 21.23 21.23 21.23 21.23 0.0M
2023-11-24 21.31 21.31 21.31 21.31 0.0M
2023-11-23 21.47 21.47 21.47 21.47 0.0M
2023-11-22 21.31 21.31 21.31 21.31 0.0M
2023-11-21 21.27 21.27 21.27 21.27 0.0M
2023-11-20 21.19 21.19 21.19 21.19 0.0M
2023-11-17 21.28 21.28 21.28 21.28 0.0M
2023-11-16 21.06 21.06 21.06 21.06 0.0M
2023-11-15 21.10 21.10 21.09 21.09 0.0M
2023-11-14 20.83 20.83 20.83 20.83 0.0M
2023-11-13 20.76 20.80 20.76 20.80 0.0M
2023-11-10 20.85 20.85 20.85 20.85 0.0M
2023-11-09 20.86 20.86 20.86 20.86 0.0M
2023-11-08 20.70 20.70 20.70 20.70 0.0M
2023-11-07 20.74 20.74 20.74 20.74 0.0M
2023-11-06 21.04 21.04 21.04 21.04 0.0M
2023-11-03 20.94 20.94 20.94 20.94 0.0M
2023-11-02 20.72 20.72 20.72 20.72 0.0M
2023-11-01 20.39 20.39 20.39 20.39 0.0M
2023-10-31 20.01 20.01 20.01 20.01 0.0M
2023-10-30 20.15 20.15 19.96 19.96 0.0M
2023-10-27 20.18 20.18 20.18 20.18 0.0M
2023-10-26 19.88 19.88 19.88 19.88 0.0M
2023-10-25 20.32 20.32 20.32 20.32 0.0M
2023-10-24 20.14 20.31 20.14 20.31 0.0M
2023-10-23 20.17 20.17 20.17 20.17 0.0M
2023-10-20 20.35 20.35 20.35 20.35 0.0M
2023-10-19 20.56 20.56 20.56 20.56 0.0M
2023-10-18 20.83 20.83 20.83 20.83 0.0M
2023-10-17 20.95 20.95 20.95 20.95 0.0M
2023-10-16 20.79 20.79 20.79 20.79 0.0M
2023-10-13 21.15 21.15 21.15 21.15 0.0M
2023-10-12 21.23 21.23 21.23 21.23 0.0M
2023-10-11 20.83 20.83 20.83 20.83 0.0M
2023-10-10 20.86 20.86 20.86 20.86 0.0M
2023-10-09 20.39 20.47 20.39 20.47 0.0M
2023-10-06 20.45 20.45 20.45 20.45 0.0M
2023-10-05 20.41 20.41 20.41 20.41 0.0M
2023-10-04 20.10 20.10 20.10 20.10 0.0M
2023-10-03 20.61 20.61 20.61 20.61 0.0M
2023-10-02 20.81 20.81 20.81 20.81 0.0M
2023-09-29 20.95 20.95 20.95 20.95 0.0M
2023-09-28 20.91 20.91 20.91 20.91 0.0M
2023-09-27 21.10 21.17 21.10 21.17 0.0M
2023-09-26 20.98 20.98 20.98 20.98 0.0M
2023-09-25 21.29 21.29 21.29 21.29 0.0M
2023-09-22 21.20 21.20 21.20 21.20 0.0M
2023-09-21 21.17 21.17 21.17 21.17 0.0M
2023-09-20 21.51 21.51 21.51 21.51 0.0M
2023-09-19 21.68 21.68 21.68 21.68 0.0M
2023-09-18 21.69 21.69 21.69 21.69 0.0M
2023-09-15 21.91 21.91 21.91 21.91 0.0M
2023-09-14 21.56 21.56 21.56 21.56 0.0M
2023-09-13 21.24 21.24 21.24 21.24 0.0M
2023-09-12 21.37 21.37 21.37 21.37 0.0M
2023-09-11 21.30 21.30 21.30 21.30 0.0M
2023-09-08 21.26 21.26 21.26 21.26 0.0M
2023-09-07 21.43 21.43 21.43 21.43 0.0M
2023-09-06 21.56 21.56 21.56 21.56 0.0M
2023-09-05 21.39 21.39 21.39 21.39 0.0M
2023-09-04 21.47 21.47 21.47 21.47 0.0M
2023-09-01 21.29 21.29 21.29 21.29 0.0M
2023-08-31 21.04 21.04 21.04 21.04 0.0M
2023-08-30 20.84 20.84 20.84 20.84 0.0M
2023-08-29 20.91 20.91 20.91 20.91 0.0M
2023-08-28 20.86 20.86 20.86 20.86 0.0M
2023-08-25 20.64 20.64 20.64 20.64 0.0M
2023-08-24 20.95 20.95 20.95 20.95 0.0M
2023-08-23 20.83 20.83 20.83 20.83 0.0M
2023-08-22 20.78 20.78 20.78 20.78 0.0M
2023-08-21 20.67 20.67 20.67 20.67 0.0M
2023-08-18 20.60 20.60 20.60 20.60 0.0M
2023-08-17 20.61 20.61 20.61 20.61 0.0M
2023-08-16 20.77 20.77 20.77 20.77 0.0M
2023-08-15 20.89 20.89 20.85 20.85 0.0M
2023-08-14 21.04 21.04 21.04 21.04 0.0M
2023-08-11 21.26 21.26 21.26 21.26 0.0M
2023-08-10 21.30 21.30 21.30 21.30 0.0M
2023-08-09 21.28 21.28 21.28 21.28 0.0M
2023-08-08 21.29 21.29 21.29 21.29 0.0M
2023-08-07 21.43 21.43 21.43 21.43 0.0M
2023-08-04 21.30 21.30 21.30 21.30 0.0M
2023-08-03 21.22 21.22 21.22 21.22 0.0M
2023-08-02 21.47 21.47 21.47 21.47 0.0M
2023-08-01 22.08 22.08 22.08 22.08 0.0M
2023-07-31 22.02 22.02 22.02 22.02 0.0M
2023-07-28 22.06 22.06 22.06 22.06 0.0M
2023-07-27 21.92 21.92 21.92 21.92 0.0M
2023-07-26 21.68 21.68 21.68 21.68 0.0M
2023-07-25 21.58 21.58 21.58 21.58 0.0M
2023-07-24 21.41 21.41 21.41 21.41 0.0M
2023-07-21 21.43 21.43 21.43 21.43 0.0M
2023-07-20 21.43 21.43 21.43 21.43 0.0M
2023-07-19 21.85 21.85 21.85 21.85 0.0M
2023-07-18 21.50 21.50 21.50 21.50 0.0M
2023-07-17 21.46 21.46 21.46 21.46 0.0M
2023-07-14 21.61 21.61 21.61 21.61 0.0M
2023-07-13 21.85 21.85 21.85 21.85 0.0M
2023-07-12 21.51 21.51 21.51 21.51 0.0M
2023-07-11 21.54 21.54 21.54 21.54 0.0M
2023-07-10 21.43 21.43 21.43 21.43 0.0M
2023-07-07 21.47 21.47 21.47 21.47 0.0M
2023-07-06 21.65 21.65 21.65 21.65 0.0M
2023-07-05 21.86 21.86 21.86 21.86 0.0M
2023-07-04 21.91 21.91 21.91 21.91 0.0M
2023-07-03 22.16 22.16 22.16 22.16 0.0M
2023-06-30 21.85 21.85 21.85 21.85 0.0M
2023-06-29 21.78 21.78 21.78 21.78 0.0M
2023-06-28 21.75 21.75 21.75 21.75 0.0M
2023-06-27 21.47 21.47 21.47 21.47 0.0M
2023-06-26 21.60 21.60 21.60 21.60 0.0M
2023-06-23 21.66 21.66 21.66 21.66 0.0M
2023-06-22 22.03 22.03 22.03 22.03 0.0M
2023-06-21 22.44 22.44 22.44 22.44 0.0M
2023-06-20 22.22 22.22 22.22 22.22 0.0M
2023-06-19 22.36 22.36 22.36 22.36 0.0M
2023-06-16 22.60 22.60 22.60 22.60 0.0M
2023-06-15 22.67 22.67 22.67 22.67 0.0M
2023-06-14 23.10 23.10 23.10 23.10 0.0M
2023-06-13 22.74 22.78 22.74 22.78 0.0M
2023-06-12 22.42 22.42 22.42 22.42 0.0M
2023-06-09 22.33 22.33 22.33 22.33 0.0M
2023-06-08 21.94 21.94 21.94 21.94 0.0M
2023-06-07 22.18 22.18 22.18 22.18 0.0M
2023-06-06 22.45 22.45 22.45 22.45 0.0M
2023-06-05 22.29 22.29 22.29 22.29 0.0M
2023-06-02 21.96 21.96 21.96 21.96 0.0M
2023-06-01 21.60 21.60 21.60 21.60 0.0M
2023-05-31 21.42 21.42 21.42 21.42 0.0M
2023-05-30 21.59 21.59 21.59 21.59 0.0M
2023-05-29 21.50 21.50 21.50 21.50 0.0M
2023-05-26 21.38 21.38 21.38 21.38 0.0M
2023-05-25 21.31 21.31 21.31 21.31 0.0M
2023-05-24 21.18 21.18 21.18 21.18 0.0M
2023-05-23 21.26 21.26 21.26 21.26 0.0M
2023-05-22 21.48 21.48 21.48 21.48 0.0M
2023-05-19 21.46 21.46 21.46 21.46 0.0M
2023-05-18 21.26 21.26 21.26 21.26 0.0M
2023-05-17 20.95 20.95 20.95 20.95 0.0M
2023-05-16 20.87 20.87 20.87 20.87 0.0M
2023-05-15 20.80 20.80 20.80 20.80 0.0M
2023-05-12 20.63 20.63 20.63 20.63 0.0M
2023-05-11 20.40 20.40 20.40 20.40 0.0M
2023-05-10 20.28 20.28 20.28 20.28 0.0M
2023-05-09 20.34 20.34 20.34 20.34 0.0M
2023-05-08 20.08 20.08 20.08 20.08 0.0M
2023-05-05 20.10 20.10 20.10 20.10 0.0M
2023-05-04 19.92 19.92 19.92 19.92 0.0M
2023-05-03 19.90 19.90 19.90 19.90 0.0M
2023-05-02 19.86 19.86 19.86 19.86 0.0M
2023-04-28 20.01 20.01 20.01 20.01 0.0M
2023-04-27 19.89 19.89 19.89 19.89 0.0M
2023-04-26 19.96 19.96 19.96 19.96 0.0M
2023-04-25 19.99 19.99 19.99 19.99 0.0M
2023-04-24 20.02 20.02 20.02 20.02 0.0M
2023-04-21 20.15 20.15 20.15 20.15 0.0M
2023-04-20 20.03 20.03 20.03 20.03 0.0M
2023-04-19 20.00 20.00 20.00 20.00 0.0M
2023-04-18 20.13 20.13 20.13 20.13 0.0M
2023-04-17 20.06 20.06 20.06 20.06 0.0M
2023-04-14 20.08 20.08 20.08 20.08 0.0M
2023-04-13 19.88 19.88 19.88 19.88 0.0M
2023-04-12 19.89 19.89 19.80 19.80 0.0M
2023-04-11 19.88 19.88 19.88 19.88 0.0M
2023-04-06 19.88 19.88 19.81 19.81 0.0M
2023-04-05 19.96 19.96 19.96 19.96 0.0M
2023-04-04 20.16 20.16 20.16 20.16 0.0M
2023-04-03 20.15 20.15 20.15 20.15 0.0M
2023-03-31 20.01 20.01 20.01 20.01 0.0M
2023-03-30 20.00 20.00 20.00 20.00 0.0M
2023-03-29 20.00 20.00 20.00 20.00 0.0M
2023-03-28 19.96 19.96 19.96 19.96 0.0M
2023-03-27 19.97 19.97 19.97 19.97 0.0M
2023-03-24 19.89 19.89 19.89 19.89 0.0M
2023-03-23 19.72 19.72 19.72 19.72 0.0M
2023-03-22 19.73 19.73 19.73 19.73 0.0M
2023-03-21 19.71 19.71 19.71 19.71 0.0M
2023-03-20 19.69 19.69 19.69 19.69 0.0M
2023-03-17 19.80 19.80 19.80 19.80 0.0M
2023-03-16 19.55 19.55 19.55 19.55 0.0M
2023-03-15 19.32 19.32 19.32 19.32 0.0M
2023-03-14 19.42 19.42 19.42 19.42 0.0M
2023-03-13 19.82 19.82 19.82 19.82 0.0M
2023-03-10 19.89 19.89 19.89 19.89 0.0M
2023-03-09 20.27 20.27 20.27 20.27 0.0M
2023-03-08 20.06 20.06 20.06 20.06 0.0M
2023-03-07 19.97 19.97 19.97 19.97 0.0M
2023-03-06 20.01 20.01 20.01 20.01 0.0M
2023-03-03 19.74 19.74 19.74 19.74 0.0M
2023-03-02 19.36 19.36 19.36 19.36 0.0M
2023-03-01 19.52 19.52 19.52 19.52 0.0M
2023-02-28 19.43 19.43 19.43 19.43 0.0M
2023-02-27 19.61 19.61 19.61 19.61 0.0M
2023-02-24 19.65 19.65 19.65 19.65 0.0M
2023-02-23 19.48 19.48 19.48 19.48 0.0M
2023-02-22 19.37 19.37 19.37 19.37 0.0M
2023-02-21 19.59 19.59 19.59 19.59 0.0M
2023-02-20 19.59 19.59 19.59 19.59 0.0M
2023-02-17 19.60 19.60 19.60 19.60 0.0M
2023-02-16 19.82 19.82 19.82 19.82 0.0M
2023-02-15 19.73 19.73 19.73 19.73 0.0M
2023-02-14 19.96 19.96 19.96 19.96 0.0M
2023-02-13 19.96 19.96 19.96 19.96 0.0M
2023-02-10 20.09 20.09 20.09 20.09 0.0M
2023-02-09 20.05 20.05 20.05 20.05 0.0M
2023-02-08 20.07 20.07 20.07 20.07 0.0M
2023-02-07 20.10 20.10 20.10 20.10 0.0M
2023-02-06 20.13 20.13 20.13 20.13 0.0M
2023-02-03 20.25 20.25 20.25 20.25 0.0M
2023-02-02 20.03 20.03 20.03 20.03 0.0M
2023-02-01 19.96 19.96 19.96 19.96 0.0M
2023-01-31 19.98 19.98 19.98 19.98 0.0M
2023-01-30 20.06 20.06 20.06 20.06 0.0M
2023-01-27 20.02 20.02 20.02 20.02 0.0M
2023-01-26 20.02 20.02 20.02 20.02 0.0M
2023-01-25 19.94 19.94 19.94 19.94 0.0M
2023-01-24 19.85 19.85 19.85 19.85 0.0M
2023-01-23 19.68 19.68 19.68 19.68 0.0M
2023-01-20 19.65 19.65 19.65 19.65 0.0M
2023-01-19 19.64 19.64 19.64 19.64 0.0M
2023-01-18 19.60 19.60 19.60 19.60 0.0M
2023-01-17 19.46 19.46 19.46 19.46 0.0M
2023-01-16 19.21 19.21 19.21 19.21 0.0M
2023-01-13 19.32 19.32 19.32 19.32 0.0M
2023-01-12 19.24 19.24 19.24 19.24 0.0M
2023-01-11 19.19 19.19 19.19 19.19 0.0M
2023-01-10 19.06 19.06 19.06 19.06 0.0M
2023-01-09 19.21 19.21 19.21 19.21 0.0M
2023-01-06 18.98 18.98 18.98 18.98 0.0M
2023-01-05 18.92 18.92 18.92 18.92 0.0M
2023-01-04 19.20 19.20 19.20 19.20 0.0M
2023-01-03 19.41 19.41 19.41 19.41 0.0M
2023-01-02 19.14 19.14 19.14 19.14 0.0M