iShares VII PLC - iShares Nikkei 225 ETF JPY Acc

CNKY
🏛️ germany →
261.70
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
2025-09-26 262.20 262.55 261.25 261.70 0.0M
2025-09-25 264.25 264.25 262.45 263.35 0.0M
2025-09-24 264.10 265.10 264.10 264.60 0.0M
2025-09-23 265.55 266.00 265.05 265.10 0.0M
2025-09-22 265.00 265.00 263.50 264.70 0.0M
2025-09-19 261.35 263.35 261.05 262.85 0.0M
2025-09-18 264.75 266.70 264.15 266.40 0.0M
2025-09-17 261.10 261.60 261.05 261.50 0.0M
2025-09-16 262.00 262.00 260.30 260.30 0.0M
2025-09-15 261.85 262.40 260.45 261.25 0.0M
2025-09-12 261.35 261.40 260.55 260.70 0.0M
2025-09-11 260.10 262.10 260.10 262.10 0.0M
2025-09-10 256.80 257.45 256.10 257.40 0.0M
2025-09-09 254.55 254.75 252.70 253.45 0.0M
2025-09-08 255.05 256.80 254.45 256.35 0.0M
2025-09-05 252.05 252.70 250.00 250.80 0.0M
2025-09-04 249.45 250.50 249.00 250.40 0.0M
2025-09-03 245.70 246.55 245.60 246.00 0.0M
2025-09-02 247.60 247.60 244.50 245.05 0.0M
2025-09-01 248.00 248.70 247.90 248.65 0.0M
2025-08-29 251.65 251.70 247.80 248.00 0.0M
2025-08-28 253.20 253.70 252.20 253.10 0.0M
2025-08-27 250.50 250.65 250.00 250.65 0.0M
2025-08-26 249.45 249.75 248.80 249.65 0.0M
2025-08-25 250.85 250.90 250.00 250.15 0.0M
2025-08-22 250.55 253.00 250.25 253.00 0.0M
2025-08-21 251.30 251.45 250.10 250.95 0.0M
2025-08-20 253.35 253.35 251.25 252.10 0.0M
2025-08-19 255.85 256.75 254.85 255.20 0.0M
2025-08-18 256.40 257.20 256.30 257.00 0.0M
2025-08-15 255.70 255.70 254.50 254.95 0.0M
2025-08-14 251.90 252.50 251.15 251.25 0.0M
2025-08-13 253.70 254.55 252.50 252.50 0.0M
2025-08-12 250.15 253.40 250.00 253.40 0.0M
2025-08-11 248.90 249.50 248.50 249.45 0.0M
2025-08-08 246.10 248.20 245.75 248.20 0.0M
2025-08-07 241.45 243.50 241.45 242.20 0.0M
2025-08-06 241.40 241.65 239.80 240.70 0.0M
2025-08-05 241.65 241.65 239.35 239.60 0.0M
2025-08-04 238.10 240.20 238.10 240.10 0.0M
2025-08-01 239.85 239.85 235.55 236.65 0.0M
2025-07-31 243.05 243.55 239.70 239.70 0.0M
2025-07-30 240.25 240.75 240.10 240.45 0.0M
2025-07-29 240.85 241.00 239.80 239.80 0.0M
2025-07-28 238.80 239.50 238.55 238.65 0.0M
2025-07-25 241.90 241.90 241.00 241.10 0.0M
2025-07-24 245.75 245.75 243.50 243.70 0.0M
2025-07-23 240.85 244.55 240.80 244.55 0.0M
2025-07-22 232.60 233.65 232.60 232.70 0.0M
2025-07-21 233.95 234.15 233.40 233.90 0.0M
2025-07-18 232.80 232.85 231.85 231.85 0.0M
2025-07-17 233.90 234.80 233.75 234.80 0.0M
2025-07-16 231.50 232.40 230.05 230.05 0.0M
2025-07-15 232.45 232.95 231.85 232.05 0.0M
2025-07-14 231.90 232.10 231.00 231.40 0.0M
2025-07-11 233.00 233.00 231.40 231.60 0.0M
2025-07-10 233.80 234.60 233.60 234.60 0.0M
2025-07-09 233.70 235.15 233.70 234.50 0.0M
2025-07-08 234.30 235.70 234.30 235.15 0.0M
2025-07-07 234.75 235.75 234.55 235.00 0.0M
2025-07-04 236.50 236.55 235.75 236.10 0.0M
2025-07-03 236.75 237.55 236.70 237.55 0.0M
2025-07-02 237.45 237.80 236.65 236.85 0.0M
2025-07-01 238.35 238.35 237.05 237.05 0.0M
2025-06-30 241.85 242.05 240.35 240.35 0.0M
2025-06-27 240.00 241.80 239.90 241.80 0.0M
2025-06-26 236.60 236.75 235.55 236.50 0.0M
2025-06-25 233.35 233.90 232.60 232.80 0.0M
2025-06-24 232.60 233.50 232.00 232.00 0.0M
2025-06-23 229.15 230.40 229.00 229.85 0.0M
2025-06-20 231.75 232.55 230.10 230.90 0.0M
2025-06-19 233.85 233.85 232.40 232.40 0.0M
2025-06-18 235.00 235.10 234.35 234.70 0.0M
2025-06-17 232.25 232.65 231.50 232.05 0.0M
2025-06-16 232.70 233.65 232.10 233.65 0.0M
2025-06-13 230.70 231.90 230.70 231.15 0.0M
2025-06-12 232.80 232.80 230.30 232.05 0.0M
2025-06-11 234.55 235.60 234.25 234.30 0.0M
2025-06-10 234.30 234.30 233.40 233.40 0.0M
2025-06-09 233.65 234.70 233.65 234.00 0.0M
2025-06-06 231.75 233.45 231.75 232.65 0.0M
2025-06-05 232.30 232.30 229.70 231.00 0.0M
2025-06-04 233.15 233.15 231.85 232.10 0.0M
2025-06-03 232.30 233.20 232.00 233.00 0.0M
2025-06-02 232.15 232.75 231.00 232.75 0.0M
2025-05-30 235.15 235.30 232.80 232.80 0.0M
2025-05-29 236.15 237.00 232.95 233.85 0.0M
2025-05-28 233.85 234.30 233.00 233.80 0.0M
2025-05-27 234.50 236.25 234.40 236.25 0.0M
2025-05-26 233.35 233.95 233.00 233.65 0.0M
2025-05-23 231.70 232.00 228.55 229.90 0.0M
2025-05-22 230.65 230.95 228.75 230.80 0.0M
2025-05-21 231.55 231.60 230.45 231.45 0.0M
2025-05-20 233.20 234.00 232.95 233.35 0.0M
2025-05-19 232.90 232.90 230.90 232.30 0.0M
2025-05-16 234.75 235.55 234.55 235.55 0.0M
2025-05-15 233.50 234.35 232.85 234.35 0.0M
2025-05-14 234.40 234.80 232.20 232.20 0.0M
2025-05-13 234.90 235.50 234.00 235.20 0.0M
2025-05-12 234.00 237.15 234.00 237.15 0.0M
2025-05-09 232.30 232.85 231.25 231.55 0.0M
2025-05-08 230.60 231.75 230.30 231.75 0.0M
2025-05-07 229.05 229.25 227.95 228.30 0.0M
2025-05-06 230.55 230.55 229.60 230.45 0.0M
2025-05-05 229.15 230.75 228.85 230.70 0.0M
2025-05-02 226.60 228.40 225.90 228.00 0.0M
2025-04-30 224.85 224.90 222.55 224.60 0.0M
2025-04-29 224.65 225.45 224.00 224.20 0.0M
2025-04-28 222.65 223.15 222.30 222.70 0.0M
2025-04-25 222.10 222.10 220.60 221.30 0.0M
2025-04-24 218.60 220.60 217.50 220.60 0.0M
2025-04-23 218.80 221.50 218.65 219.75 0.0M
2025-04-22 215.20 217.40 214.70 217.00 0.0M
2025-04-17 214.60 216.25 213.70 215.70 0.0M
2025-04-16 212.30 214.00 211.30 213.90 0.0M
2025-04-15 214.25 216.30 213.40 216.10 0.0M
2025-04-14 212.05 214.10 211.80 212.75 0.0M
2025-04-11 208.45 208.45 203.45 205.00 0.0M
2025-04-10 217.15 217.20 207.90 207.90 0.0M
2025-04-09 202.95 204.25 198.16 200.25 0.0M
2025-04-08 207.80 212.90 205.50 210.45 0.0M
2025-04-07 193.48 204.45 192.60 202.05 0.0M
2025-04-04 211.20 211.50 203.00 204.35 0.0M
2025-04-03 217.80 217.80 211.85 212.55 0.0M
2025-04-02 223.40 223.40 221.70 222.20 0.0M
2025-04-01 222.75 222.95 220.45 222.85 0.0M
2025-03-31 223.00 224.45 221.85 223.85 0.0M
2025-03-28 229.95 229.95 226.25 226.25 0.0M
2025-03-27 233.25 233.25 232.10 232.35 0.0M
2025-03-26 235.60 235.60 233.70 233.80 0.0M
2025-03-25 233.80 235.45 233.80 235.45 0.0M
2025-03-24 233.40 234.30 233.00 234.30 0.0M
2025-03-21 233.95 233.95 233.00 233.60 0.0M
2025-03-20 235.35 235.50 233.80 233.95 0.0M
2025-03-19 232.55 233.40 232.20 233.10 0.0M
2025-03-18 231.95 232.80 231.95 232.25 0.0M
2025-03-17 232.70 233.80 232.15 233.50 0.0M
2025-03-14 230.90 233.70 230.75 233.25 0.0M
2025-03-13 230.30 230.90 230.00 230.25 0.0M
2025-03-12 228.35 230.65 228.25 230.65 0.0M
2025-03-11 230.20 230.65 226.75 227.20 0.0M
2025-03-10 232.55 232.55 229.95 229.95 0.0M
2025-03-07 231.55 232.00 229.95 229.95 0.0M
2025-03-06 235.30 235.30 233.50 233.50 0.0M
2025-03-05 235.50 235.80 233.40 233.55 0.0M
2025-03-04 239.30 239.30 233.70 234.30 0.0M
2025-03-03 243.15 243.15 241.50 242.25 0.0M
2025-02-28 239.20 240.30 238.20 240.00 0.0M
2025-02-27 245.50 245.90 244.25 245.40 0.0M
2025-02-26 244.60 246.10 244.55 245.80 0.0M
2025-02-25 244.90 244.90 242.40 242.65 0.0M
2025-02-24 245.55 245.60 243.70 244.65 0.0M
2025-02-21 246.80 247.55 246.80 247.45 0.0M
2025-02-20 247.90 248.40 246.30 246.30 0.0M
2025-02-19 248.10 248.15 246.60 247.45 0.0M
2025-02-18 248.20 248.85 248.20 248.30 0.0M
2025-02-17 247.20 247.95 247.20 247.90 0.0M
2025-02-14 246.25 246.40 245.15 245.15 0.0M
2025-02-13 245.90 247.85 245.90 247.55 0.0M
2025-02-12 245.50 245.95 243.95 243.95 0.0M
2025-02-11 248.70 248.70 247.90 248.65 0.0M
2025-02-10 248.50 249.75 248.15 249.55 0.0M
2025-02-07 247.50 248.00 247.10 247.10 0.0M
2025-02-06 247.40 249.20 247.40 249.20 0.0M
2025-02-05 244.65 245.55 244.10 245.55 0.0M
2025-02-04 243.30 244.75 242.90 244.75 0.0M
2025-02-03 244.40 246.40 244.20 246.40 0.0M
2025-01-31 247.35 248.10 247.30 247.60 0.0M
2025-01-30 245.95 246.85 245.95 246.85 0.0M
2025-01-29 245.35 245.40 243.80 243.80 0.0M
2025-01-28 242.00 243.10 241.80 242.25 0.0M
2025-01-27 242.95 242.95 241.25 241.80 0.0M
2025-01-24 247.05 248.90 246.50 248.90 0.0M
2025-01-23 245.90 246.00 245.35 246.00 0.0M
2025-01-22 244.40 245.80 244.40 245.70 0.0M
2025-01-21 242.60 243.65 242.55 242.65 0.0M
2025-01-20 242.75 242.90 241.40 242.05 0.0M
2025-01-17 241.30 242.85 241.25 242.75 0.0M
2025-01-16 241.80 242.00 241.10 241.45 0.0M
2025-01-15 237.95 241.25 237.95 241.00 0.0M
2025-01-14 239.65 240.00 238.70 238.70 0.0M
2025-01-13 240.05 240.55 238.95 240.25 0.0M
2025-01-10 241.75 242.10 240.40 240.55 0.0M
2025-01-09 243.05 244.00 243.05 243.55 0.0M
2025-01-08 245.50 245.95 244.80 245.80 0.0M
2025-01-07 244.90 246.00 244.55 244.70 0.0M
2025-01-06 242.70 244.25 242.30 244.25 0.0M
2025-01-03 244.60 245.00 243.65 245.00 0.0M
2025-01-02 244.00 245.95 243.35 245.95 0.0M