Xtrackers Nikkei 225 UCITS ETF 1D

XDJP
🏛️ germany →
27.59
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 26.71 26.71 26.71 26.71 0.3K
09:25 26.70 26.70 26.70 26.70 0.7K
09:35 26.70 26.70 26.70 26.70 0.0K
09:40 26.69 26.69 26.69 26.69 1.0K
10:00 26.66 26.66 26.62 26.63 0.7K
10:25 26.60 26.60 26.60 26.60 0.1K
11:05 26.63 26.63 26.62 26.62 0.0K
11:50 26.60 26.60 26.60 26.60 0.1K
12:15 26.62 26.62 26.62 26.62 0.1K
12:55 26.61 26.61 26.61 26.61 0.0K
13:05 26.61 26.63 26.61 26.63 3.9K
13:10 26.60 26.60 26.60 26.60 0.9K
13:20 26.62 26.62 26.62 26.62 0.0K
13:30 26.62 26.62 26.62 26.62 0.2K
13:50 26.62 26.62 26.62 26.62 0.0K
14:05 26.62 26.62 26.62 26.62 0.0K
14:35 26.64 26.64 26.64 26.64 0.0K
14:55 26.64 26.64 26.64 26.64 0.0K
15:50 26.63 26.63 26.62 26.62 0.7K
16:00 26.65 26.65 26.64 26.65 11.4K
16:15 26.62 26.62 26.62 26.62 0.2K
16:20 26.59 26.59 26.59 26.59 0.0K
16:45 26.61 26.61 26.61 26.61 0.5K
17:10 26.66 26.66 26.66 26.66 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 27.45 27.60 27.45 27.59 0.0M
2025-10-02 26.94 27.06 26.90 26.98 0.0M
2025-10-01 26.53 26.87 26.50 26.83 0.0M
2025-09-30 26.70 26.71 26.59 26.65 0.0M
2025-09-29 26.72 26.86 26.72 26.80 0.0M
2025-09-26 26.72 26.74 26.58 26.65 0.1M
2025-09-25 26.90 26.93 26.70 26.84 0.0M
2025-09-24 26.91 27.02 26.89 26.94 0.1M
2025-09-23 27.03 27.10 27.01 27.01 0.0M
2025-09-22 26.98 26.99 26.85 26.93 0.0M
2025-09-19 26.61 26.83 26.59 26.76 0.0M
2025-09-18 26.90 27.13 26.90 27.13 0.0M
2025-09-17 26.55 26.65 26.54 26.59 0.0M
2025-09-16 26.65 26.68 26.49 26.49 0.0M
2025-09-15 26.66 26.71 26.54 26.60 0.0M
2025-09-12 26.63 26.63 26.50 26.53 0.0M
2025-09-11 26.47 26.69 26.44 26.69 0.0M
2025-09-10 26.14 26.22 26.06 26.21 0.0M
2025-09-09 25.92 25.93 25.74 25.80 0.1M
2025-09-08 25.90 26.13 25.89 26.12 0.0M
2025-09-05 25.62 25.73 25.44 25.52 0.0M
2025-09-04 25.40 25.49 25.30 25.47 0.0M
2025-09-03 25.01 25.11 24.98 25.04 0.0M
2025-09-02 25.21 25.23 24.84 24.94 0.0M
2025-09-01 25.22 25.33 25.21 25.33 0.0M
2025-08-29 25.61 25.62 25.22 25.24 0.0M
2025-08-28 25.76 25.83 25.68 25.76 0.0M
2025-08-27 25.49 25.50 25.40 25.50 0.0M
2025-08-26 25.37 25.42 25.33 25.40 0.1M
2025-08-25 25.52 25.54 25.43 25.45 0.0M
2025-08-22 25.47 25.82 25.46 25.74 0.0M
2025-08-21 25.55 25.61 25.44 25.54 0.1M
2025-08-20 25.78 25.81 25.55 25.66 0.0M
2025-08-19 26.24 26.33 26.14 26.18 0.0M
2025-08-18 26.29 26.40 26.26 26.38 0.1M
2025-08-15 26.22 26.27 26.12 26.15 0.0M
2025-08-14 25.84 25.90 25.76 25.77 0.0M
2025-08-13 26.02 26.12 25.90 25.90 0.0M
2025-08-12 25.68 26.02 25.67 25.99 0.1M
2025-08-11 25.52 25.62 25.47 25.59 0.0M
2025-08-08 25.24 25.45 25.24 25.45 0.0M
2025-08-07 24.77 24.96 24.77 24.85 0.0M
2025-08-06 24.75 24.77 24.58 24.67 0.0M
2025-08-05 24.76 24.78 24.57 24.57 0.0M
2025-08-04 24.46 24.64 24.46 24.63 0.1M
2025-08-01 24.57 24.61 24.07 24.27 0.0M
2025-07-31 24.94 24.99 24.58 24.59 0.0M
2025-07-30 24.62 24.75 24.61 24.66 0.0M
2025-07-29 24.69 24.73 24.58 24.58 0.1M
2025-07-28 24.50 24.58 24.47 24.49 0.0M
2025-07-25 24.81 24.83 24.72 24.73 0.1M
2025-07-24 25.20 25.22 24.98 25.01 0.1M
2025-07-23 24.71 25.08 24.70 25.08 0.0M
2025-07-22 23.86 24.00 23.85 23.86 0.1M
2025-07-21 24.00 24.02 23.94 23.99 0.0M
2025-07-18 23.89 23.90 23.79 23.80 0.0M
2025-07-17 24.00 24.09 23.96 24.09 0.0M
2025-07-16 23.77 23.85 23.61 23.61 0.0M
2025-07-15 23.85 23.89 23.79 23.80 0.1M
2025-07-14 23.81 23.82 23.68 23.74 0.0M
2025-07-11 23.92 23.92 23.74 23.77 0.0M
2025-07-10 23.97 24.07 23.95 24.07 0.0M
2025-07-09 23.99 24.16 23.99 24.07 0.0M
2025-07-08 24.06 24.17 24.05 24.13 0.0M
2025-07-07 24.08 24.19 24.08 24.12 0.0M
2025-07-04 24.28 24.28 24.17 24.23 0.0M
2025-07-03 24.28 24.39 24.28 24.38 0.0M
2025-07-02 24.37 24.37 24.27 24.30 0.0M
2025-07-01 24.44 24.47 24.32 24.32 0.0M
2025-06-30 24.82 24.83 24.64 24.67 0.0M
2025-06-27 24.63 24.81 24.60 24.81 0.0M
2025-06-26 24.28 24.30 24.17 24.27 0.0M
2025-06-25 23.93 23.98 23.87 23.88 0.0M
2025-06-24 23.87 23.89 23.79 23.80 0.0M
2025-06-23 23.51 23.63 23.50 23.59 0.0M
2025-06-20 23.79 23.84 23.61 23.67 0.0M
2025-06-19 24.00 24.00 23.85 23.85 0.0M
2025-06-18 24.11 24.14 24.03 24.09 0.0M
2025-06-17 23.83 23.85 23.74 23.81 0.0M
2025-06-16 23.85 23.96 23.81 23.96 0.0M
2025-06-13 23.68 23.79 23.67 23.72 0.0M
2025-06-12 23.89 23.89 23.65 23.81 0.0M
2025-06-11 24.04 24.18 24.02 24.04 0.0M
2025-06-10 23.99 24.03 23.93 23.93 0.0M
2025-06-09 23.96 24.07 23.93 23.99 0.0M
2025-06-06 23.76 23.95 23.76 23.86 0.0M
2025-06-05 23.81 23.84 23.56 23.69 0.0M
2025-06-04 23.90 23.90 23.75 23.80 0.0M
2025-06-03 23.82 23.90 23.77 23.90 0.1M
2025-06-02 23.80 23.86 23.69 23.84 0.1M
2025-05-30 24.09 24.13 23.87 23.87 0.0M
2025-05-29 24.21 24.27 23.91 23.96 0.0M
2025-05-28 23.94 24.02 23.91 23.95 0.0M
2025-05-27 24.03 24.21 24.02 24.21 0.0M
2025-05-26 23.91 23.98 23.89 23.95 0.0M
2025-05-23 23.73 23.76 23.38 23.56 0.0M
2025-05-22 23.63 23.67 23.48 23.67 0.0M
2025-05-21 23.73 23.73 23.60 23.72 0.0M
2025-05-20 23.90 23.96 23.85 23.90 0.0M
2025-05-19 23.86 23.86 23.63 23.79 0.0M
2025-05-16 24.03 24.12 24.03 24.12 0.0M
2025-05-15 23.90 24.00 23.83 24.00 0.0M
2025-05-14 24.04 24.05 23.80 23.80 0.0M
2025-05-13 24.05 24.11 23.97 24.09 0.0M
2025-05-12 24.01 24.31 24.01 24.30 0.0M
2025-05-09 23.78 23.86 23.68 23.73 0.0M
2025-05-08 23.62 23.75 23.57 23.75 0.0M
2025-05-07 23.46 23.47 23.33 23.39 0.0M
2025-05-06 23.61 23.61 23.48 23.60 0.0M
2025-05-05 23.47 23.65 23.45 23.62 0.0M
2025-05-02 23.19 23.37 23.13 23.34 0.0M
2025-04-30 23.03 23.03 22.80 23.01 0.0M
2025-04-29 22.99 23.08 22.90 22.98 0.0M
2025-04-28 22.80 22.94 22.76 22.83 0.0M
2025-04-25 22.76 22.77 22.59 22.66 0.0M
2025-04-24 22.38 22.60 22.23 22.60 0.0M
2025-04-23 22.39 22.67 22.35 22.49 0.0M
2025-04-22 22.03 22.22 21.98 22.21 0.0M
2025-04-17 21.97 22.16 21.88 22.08 0.0M
2025-04-16 21.73 21.93 21.61 21.91 0.0M
2025-04-15 21.97 22.14 21.89 22.14 0.0M
2025-04-14 21.72 21.90 21.65 21.80 0.0M
2025-04-11 21.32 21.32 20.81 21.02 0.2M
2025-04-10 22.17 22.23 21.29 21.29 0.0M
2025-04-09 20.88 20.91 20.20 20.49 0.1M
2025-04-08 21.23 21.81 21.08 21.56 0.1M
2025-04-07 19.79 21.15 19.74 20.68 0.1M
2025-04-04 21.64 21.66 20.79 20.93 0.1M
2025-04-03 22.28 22.31 21.67 21.79 0.0M
2025-04-02 22.85 22.88 22.71 22.77 0.1M
2025-04-01 22.78 22.84 22.59 22.83 0.1M
2025-03-31 22.88 23.00 22.71 22.92 0.1M
2025-03-28 23.57 23.57 23.17 23.18 0.0M
2025-03-27 23.88 23.89 23.75 23.80 0.1M
2025-03-26 24.12 24.12 23.94 23.94 0.0M
2025-03-25 23.95 24.11 23.95 24.11 0.0M
2025-03-24 23.88 24.02 23.85 23.98 0.0M
2025-03-21 23.96 23.96 23.85 23.92 0.0M
2025-03-20 24.07 24.11 23.93 23.95 0.0M
2025-03-19 23.79 23.90 23.76 23.87 0.0M
2025-03-18 23.76 23.83 23.73 23.77 0.0M
2025-03-17 23.83 23.93 23.76 23.90 0.0M
2025-03-14 23.63 23.94 23.60 23.87 0.0M
2025-03-13 23.55 23.64 23.50 23.55 0.0M
2025-03-12 23.38 23.61 23.38 23.61 0.0M
2025-03-11 23.59 23.63 23.22 23.23 0.1M
2025-03-10 23.80 23.82 23.47 23.52 0.1M
2025-03-07 23.74 23.76 23.53 23.54 0.1M
2025-03-06 24.09 24.11 23.84 23.89 0.0M
2025-03-05 24.10 24.15 23.90 23.91 0.0M
2025-03-04 24.50 24.50 23.93 23.99 0.1M
2025-03-03 24.89 24.89 24.73 24.79 0.0M
2025-02-28 24.47 24.60 24.36 24.59 0.1M
2025-02-27 25.12 25.17 24.99 25.13 0.0M
2025-02-26 25.01 25.18 24.99 25.17 0.2M
2025-02-25 25.05 25.09 24.80 24.81 0.0M
2025-02-24 25.11 25.14 24.99 25.06 0.1M
2025-02-21 25.25 25.37 25.25 25.32 0.0M
2025-02-20 25.37 25.42 25.20 25.20 0.0M
2025-02-19 25.39 25.40 25.23 25.33 0.0M
2025-02-18 25.58 25.65 25.57 25.58 0.0M
2025-02-17 25.46 25.57 25.46 25.54 0.0M
2025-02-14 25.37 25.40 25.27 25.27 0.0M
2025-02-13 25.34 25.56 25.32 25.52 0.0M
2025-02-12 25.31 25.37 25.14 25.14 0.0M
2025-02-11 25.63 25.65 25.55 25.63 0.0M
2025-02-10 25.60 25.75 25.56 25.73 0.0M
2025-02-07 25.49 25.60 25.44 25.48 0.0M
2025-02-06 25.53 25.70 25.53 25.68 0.0M
2025-02-05 25.14 25.30 25.14 25.30 0.0M
2025-02-04 25.06 25.24 24.99 25.22 0.0M
2025-02-03 25.21 25.38 25.16 25.38 0.1M
2025-01-31 25.50 25.62 25.50 25.52 0.0M
2025-01-30 25.38 25.51 25.36 25.44 0.0M
2025-01-29 25.31 25.33 25.13 25.13 0.0M
2025-01-28 24.95 25.07 24.91 24.99 0.0M
2025-01-27 25.05 25.07 24.85 24.92 0.0M
2025-01-24 25.50 25.66 25.40 25.66 0.1M
2025-01-23 25.32 25.39 25.27 25.38 0.0M
2025-01-22 25.22 25.34 25.18 25.34 0.0M
2025-01-21 24.99 25.09 24.96 25.04 0.0M
2025-01-20 25.02 25.05 24.87 24.94 0.0M
2025-01-17 24.89 25.04 24.87 25.00 0.0M
2025-01-16 24.90 24.93 24.84 24.90 0.0M
2025-01-15 24.51 24.85 24.50 24.82 0.0M
2025-01-14 24.71 24.73 24.55 24.59 0.0M
2025-01-13 24.73 24.83 24.63 24.75 0.0M
2025-01-10 24.94 24.96 24.75 24.78 0.0M
2025-01-09 25.08 25.17 25.07 25.12 0.1M
2025-01-08 25.32 25.36 25.21 25.35 0.0M
2025-01-07 25.23 25.38 25.16 25.22 0.1M
2025-01-06 25.02 25.16 24.96 25.16 0.1M
2025-01-03 25.20 25.24 25.09 25.24 0.0M
2025-01-02 25.08 25.38 25.06 25.36 0.0M