Nikkei 225 EUR Hedged

N225CH2E
🏛️ japan →
43,332.81
Last Update: 2025-09-25
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 22,944.87 22,944.87 22,944.87 22,944.87 0.0M
2022-12-29 22,957.57 22,957.57 22,957.57 22,957.57 0.0M
2022-12-28 23,180.14 23,180.14 23,180.14 23,180.14 0.0M
2022-12-27 23,269.36 23,269.36 23,269.36 23,269.36 0.0M
2022-12-26 23,221.31 23,221.31 23,221.31 23,221.31 0.0M
2022-12-23 23,064.70 23,064.70 23,064.70 23,064.70 0.0M
2022-12-22 23,299.06 23,299.06 23,299.06 23,299.06 0.0M
2022-12-21 23,187.68 23,187.68 23,187.68 23,187.68 0.0M
2022-12-20 23,345.30 23,345.30 23,345.30 23,345.30 0.0M
2022-12-19 23,973.21 23,973.21 23,973.21 23,973.21 0.0M
2022-12-16 24,223.47 24,223.47 24,223.47 24,223.47 0.0M
2022-12-15 24,679.05 24,679.05 24,679.05 24,679.05 0.0M
2022-12-14 24,769.74 24,769.74 24,769.74 24,769.74 0.0M
2022-12-13 24,591.13 24,591.13 24,591.13 24,591.13 0.0M
2022-12-12 24,489.73 24,489.73 24,489.73 24,489.73 0.0M
2022-12-09 24,539.28 24,539.28 24,539.28 24,539.28 0.0M
2022-12-08 24,252.01 24,252.01 24,252.01 24,252.01 0.0M
2022-12-07 24,346.40 24,346.40 24,346.40 24,346.40 0.0M
2022-12-06 24,519.46 24,519.46 24,519.46 24,519.46 0.0M
2022-12-05 24,460.00 24,460.00 24,460.00 24,460.00 0.0M
2022-12-02 24,422.19 24,422.19 24,422.19 24,422.19 0.0M
2022-12-01 24,819.41 24,819.41 24,819.41 24,819.41 0.0M
2022-11-30 24,588.78 24,588.78 24,588.78 24,588.78 0.0M
2022-11-29 24,641.38 24,641.38 24,641.38 24,641.38 0.0M
2022-11-28 24,758.15 24,758.15 24,758.15 24,758.15 0.0M
2022-11-25 24,859.57 24,859.57 24,859.57 24,859.57 0.0M
2022-11-24 24,951.78 24,951.78 24,951.78 24,951.78 0.0M
2022-11-22 24,705.53 24,705.53 24,705.53 24,705.53 0.0M
2022-11-21 24,551.88 24,551.88 24,551.88 24,551.88 0.0M
2022-11-18 24,511.52 24,511.52 24,511.52 24,511.52 0.0M
2022-11-17 24,537.42 24,537.42 24,537.42 24,537.42 0.0M
2022-11-16 24,623.17 24,623.17 24,623.17 24,623.17 0.0M
2022-11-15 24,589.46 24,589.46 24,589.46 24,589.46 0.0M
2022-11-14 24,563.58 24,563.58 24,563.58 24,563.58 0.0M
2022-11-11 24,832.79 24,832.79 24,832.79 24,832.79 0.0M
2022-11-10 24,098.15 24,098.15 24,098.15 24,098.15 0.0M
2022-11-09 24,337.71 24,337.71 24,337.71 24,337.71 0.0M
2022-11-08 24,472.39 24,472.39 24,472.39 24,472.39 0.0M
2022-11-07 24,169.58 24,169.58 24,169.58 24,169.58 0.0M
2022-11-04 23,876.17 23,876.17 23,876.17 23,876.17 0.0M
2022-11-02 24,286.53 24,286.53 24,286.53 24,286.53 0.0M
2022-11-01 24,299.37 24,299.37 24,299.37 24,299.37 0.0M
2022-10-31 24,217.42 24,217.42 24,217.42 24,217.42 0.0M
2022-10-28 23,806.59 23,806.59 23,806.59 23,806.59 0.0M
2022-10-27 24,016.06 24,016.06 24,016.06 24,016.06 0.0M
2022-10-26 24,077.54 24,077.54 24,077.54 24,077.54 0.0M
2022-10-25 23,924.09 23,924.09 23,924.09 23,924.09 0.0M
2022-10-24 23,690.96 23,690.96 23,690.96 23,690.96 0.0M
2022-10-21 23,617.86 23,617.86 23,617.86 23,617.86 0.0M
2022-10-20 23,713.63 23,713.63 23,713.63 23,713.63 0.0M
2022-10-19 23,930.76 23,930.76 23,930.76 23,930.76 0.0M
2022-10-18 23,841.90 23,841.90 23,841.90 23,841.90 0.0M
2022-10-17 23,522.24 23,522.24 23,522.24 23,522.24 0.0M
2022-10-14 23,798.85 23,798.85 23,798.85 23,798.85 0.0M
2022-10-13 23,066.02 23,066.02 23,066.02 23,066.02 0.0M
2022-10-12 23,207.06 23,207.06 23,207.06 23,207.06 0.0M
2022-10-11 23,212.47 23,212.47 23,212.47 23,212.47 0.0M
2022-10-07 23,836.44 23,836.44 23,836.44 23,836.44 0.0M
2022-10-06 24,000.30 24,000.30 24,000.30 24,000.30 0.0M
2022-10-05 23,835.83 23,835.83 23,835.83 23,835.83 0.0M
2022-10-04 23,715.07 23,715.07 23,715.07 23,715.07 0.0M
2022-10-03 23,044.37 23,044.37 23,044.37 23,044.37 0.0M
2022-09-30 22,800.18 22,800.18 22,800.18 22,800.18 0.0M
2022-09-29 23,211.78 23,211.78 23,211.78 23,211.78 0.0M
2022-09-28 22,972.93 22,972.93 22,972.93 22,972.93 0.0M
2022-09-27 23,321.94 23,321.94 23,321.94 23,321.94 0.0M
2022-09-26 23,198.67 23,198.67 23,198.67 23,198.67 0.0M
2022-09-22 23,831.84 23,831.84 23,831.84 23,831.84 0.0M
2022-09-21 23,985.38 23,985.38 23,985.38 23,985.38 0.0M
2022-09-20 24,309.46 24,309.46 24,309.46 24,309.46 0.0M
2022-09-16 24,203.40 24,203.40 24,203.40 24,203.40 0.0M
2022-09-15 24,466.18 24,466.18 24,466.18 24,466.18 0.0M
2022-09-14 24,415.61 24,415.61 24,415.61 24,415.61 0.0M
2022-09-13 25,091.55 25,091.55 25,091.55 25,091.55 0.0M
2022-09-12 25,030.42 25,030.42 25,030.42 25,030.42 0.0M
2022-09-09 24,752.45 24,752.45 24,752.45 24,752.45 0.0M
2022-09-08 24,623.77 24,623.77 24,623.77 24,623.77 0.0M
2022-09-07 24,084.26 24,084.26 24,084.26 24,084.26 0.0M
2022-09-06 24,245.19 24,245.19 24,245.19 24,245.19 0.0M
2022-09-05 24,234.62 24,234.62 24,234.62 24,234.62 0.0M
2022-09-02 24,264.05 24,264.05 24,264.05 24,264.05 0.0M
2022-09-01 24,269.02 24,269.02 24,269.02 24,269.02 0.0M
2022-08-31 24,648.25 24,648.25 24,648.25 24,648.25 0.0M
2022-08-30 24,738.67 24,738.67 24,738.67 24,738.67 0.0M
2022-08-29 24,465.66 24,465.66 24,465.66 24,465.66 0.0M
2022-08-26 25,128.43 25,128.43 25,128.43 25,128.43 0.0M
2022-08-25 24,991.65 24,991.65 24,991.65 24,991.65 0.0M
2022-08-24 24,845.87 24,845.87 24,845.87 24,845.87 0.0M
2022-08-23 24,970.06 24,970.06 24,970.06 24,970.06 0.0M
2022-08-22 25,265.83 25,265.83 25,265.83 25,265.83 0.0M
2022-08-19 25,375.18 25,375.18 25,375.18 25,375.18 0.0M
2022-08-18 25,393.36 25,393.36 25,393.36 25,393.36 0.0M
2022-08-17 25,631.61 25,631.61 25,631.61 25,631.61 0.0M
2022-08-16 25,329.83 25,329.83 25,329.83 25,329.83 0.0M
2022-08-15 25,340.49 25,340.49 25,340.49 25,340.49 0.0M
2022-08-12 25,048.33 25,048.33 25,048.33 25,048.33 0.0M
2022-08-10 24,412.93 24,412.93 24,412.93 24,412.93 0.0M
2022-08-09 24,570.94 24,570.94 24,570.94 24,570.94 0.0M
2022-08-08 24,786.43 24,786.43 24,786.43 24,786.43 0.0M
2022-08-05 24,722.79 24,722.79 24,722.79 24,722.79 0.0M
2022-08-04 24,512.12 24,512.12 24,512.12 24,512.12 0.0M
2022-08-03 24,344.96 24,344.96 24,344.96 24,344.96 0.0M
2022-08-02 24,212.98 24,212.98 24,212.98 24,212.98 0.0M
2022-08-01 24,565.98 24,565.98 24,565.98 24,565.98 0.0M
2022-07-29 24,397.15 24,397.15 24,397.15 24,397.15 0.0M
2022-07-28 24,406.24 24,406.24 24,406.24 24,406.24 0.0M
2022-07-27 24,295.51 24,295.51 24,295.51 24,295.51 0.0M
2022-07-26 24,245.47 24,245.47 24,245.47 24,245.47 0.0M
2022-07-25 24,274.19 24,274.19 24,274.19 24,274.19 0.0M
2022-07-22 24,471.02 24,471.02 24,471.02 24,471.02 0.0M
2022-07-21 24,359.78 24,359.78 24,359.78 24,359.78 0.0M
2022-07-20 24,247.91 24,247.91 24,247.91 24,247.91 0.0M
2022-07-19 23,613.10 23,613.10 23,613.10 23,613.10 0.0M
2022-07-15 23,463.19 23,463.19 23,463.19 23,463.19 0.0M
2022-07-14 23,335.97 23,335.97 23,335.97 23,335.97 0.0M
2022-07-13 23,190.33 23,190.33 23,190.33 23,190.33 0.0M
2022-07-12 23,062.71 23,062.71 23,062.71 23,062.71 0.0M
2022-07-11 23,490.42 23,490.42 23,490.42 23,490.42 0.0M
2022-07-08 23,226.05 23,226.05 23,226.05 23,226.05 0.0M
2022-07-07 23,201.37 23,201.37 23,201.37 23,201.37 0.0M
2022-07-06 22,859.13 22,859.13 22,859.13 22,859.13 0.0M
2022-07-05 23,143.58 23,143.58 23,143.58 23,143.58 0.0M
2022-07-04 22,905.91 22,905.91 22,905.91 22,905.91 0.0M
2022-07-01 22,710.48 22,710.48 22,710.48 22,710.48 0.0M
2022-06-30 23,116.07 23,116.07 23,116.07 23,116.07 0.0M
2022-06-29 23,469.61 23,469.61 23,469.61 23,469.61 0.0M
2022-06-28 23,675.65 23,675.65 23,675.65 23,675.65 0.0M
2022-06-27 23,525.81 23,525.81 23,525.81 23,525.81 0.0M
2022-06-24 23,204.06 23,204.06 23,204.06 23,204.06 0.0M
2022-06-23 22,926.06 22,926.06 22,926.06 22,926.06 0.0M
2022-06-22 22,923.65 22,923.65 22,923.65 22,923.65 0.0M
2022-06-21 23,003.97 23,003.97 23,003.97 23,003.97 0.0M
2022-06-20 22,591.10 22,591.10 22,591.10 22,591.10 0.0M
2022-06-17 22,748.83 22,748.83 22,748.83 22,748.83 0.0M
2022-06-16 23,136.30 23,136.30 23,136.30 23,136.30 0.0M
2022-06-15 23,050.57 23,050.57 23,050.57 23,050.57 0.0M
2022-06-14 23,313.65 23,313.65 23,313.65 23,313.65 0.0M
2022-06-13 23,621.23 23,621.23 23,621.23 23,621.23 0.0M
2022-06-10 24,339.80 24,339.80 24,339.80 24,339.80 0.0M
2022-06-09 24,690.14 24,690.14 24,690.14 24,690.14 0.0M
2022-06-08 24,676.61 24,676.61 24,676.61 24,676.61 0.0M
2022-06-07 24,440.27 24,440.27 24,440.27 24,440.27 0.0M
2022-06-06 24,420.35 24,420.35 24,420.35 24,420.35 0.0M
2022-06-03 24,290.77 24,290.77 24,290.77 24,290.77 0.0M
2022-06-02 23,992.79 23,992.79 23,992.79 23,992.79 0.0M
2022-06-01 24,032.88 24,032.88 24,032.88 24,032.88 0.0M
2022-05-31 23,878.64 23,878.64 23,878.64 23,878.64 0.0M
2022-05-30 23,958.09 23,958.09 23,958.09 23,958.09 0.0M