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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 23.06 23.13 23.05 23.05 0.0M
2021-12-29 23.20 23.20 22.92 22.98 0.0M
2021-12-28 23.17 23.31 23.16 23.25 0.0M
2021-12-27 23.01 23.15 22.99 23.14 0.0M
2021-12-23 23.07 23.18 23.07 23.18 0.1M
2021-12-22 23.00 23.07 22.93 23.07 0.0M
2021-12-21 23.07 23.14 23.02 23.08 0.1M
2021-12-20 22.72 22.81 22.68 22.76 0.1M
2021-12-17 23.15 23.24 23.02 23.23 0.1M
2021-12-16 23.43 23.52 23.33 23.41 0.1M
2021-12-15 23.12 23.14 23.08 23.13 0.1M
2021-12-14 23.12 23.13 22.86 22.90 0.0M
2021-12-13 23.23 23.31 23.08 23.12 0.1M
2021-12-10 23.06 23.22 23.04 23.13 0.0M
2021-12-09 23.24 23.26 23.19 23.26 0.0M
2021-12-08 23.42 23.43 23.20 23.24 0.0M
2021-12-07 23.16 23.42 23.16 23.42 0.1M
2021-12-06 22.69 22.77 22.50 22.77 0.0M
2021-12-03 22.82 22.86 22.54 22.61 0.1M
2021-12-02 22.43 22.56 22.37 22.52 0.1M
2021-12-01 22.68 22.86 22.67 22.86 0.1M
2021-11-30 22.41 22.53 22.21 22.35 0.1M
2021-11-29 22.97 23.05 22.90 22.94 0.2M
2021-11-26 23.13 23.14 22.86 22.86 0.1M
2021-11-25 23.70 23.72 23.65 23.71 0.0M
2021-11-24 23.61 23.65 23.53 23.65 0.0M
2021-11-23 23.88 23.93 23.69 23.69 0.0M
2021-11-22 24.04 24.09 23.98 23.99 0.0M
2021-11-19 23.83 23.92 23.83 23.88 0.1M
2021-11-18 23.78 23.84 23.60 23.69 0.1M
2021-11-17 23.76 23.79 23.71 23.77 0.1M
2021-11-16 23.80 23.85 23.78 23.84 0.1M
2021-11-15 23.69 23.77 23.67 23.76 0.1M
2021-11-12 23.57 23.68 23.55 23.68 0.1M
2021-11-11 23.32 23.43 23.28 23.43 0.0M
2021-11-10 23.25 23.28 23.14 23.25 0.0M
2021-11-09 23.29 23.38 23.20 23.27 0.1M
2021-11-08 23.41 23.51 23.38 23.46 0.1M
2021-11-05 23.39 23.64 23.38 23.57 0.1M
2021-11-04 23.47 23.53 23.44 23.46 0.1M
2021-11-03 23.23 23.24 23.18 23.19 0.1M
2021-11-02 23.22 23.29 23.21 23.26 0.1M
2021-11-01 23.26 23.29 23.19 23.20 0.0M
2021-10-29 22.57 22.82 22.51 22.82 0.0M
2021-10-28 22.69 22.75 22.59 22.64 0.1M
2021-10-27 22.78 22.84 22.60 22.66 0.1M
2021-10-26 22.90 22.92 22.87 22.88 0.1M
2021-10-25 22.48 22.68 22.46 22.68 0.1M
2021-10-22 22.58 22.70 22.56 22.63 0.1M
2021-10-21 22.47 22.50 22.31 22.40 0.1M
2021-10-20 22.83 22.92 22.83 22.89 0.0M
2021-10-19 22.87 22.95 22.82 22.95 0.0M
2021-10-18 22.72 22.78 22.61 22.77 0.0M
2021-10-15 22.84 22.92 22.80 22.89 0.1M
2021-10-14 22.60 22.68 22.57 22.65 0.0M
2021-10-13 22.26 22.38 22.24 22.29 0.0M
2021-10-12 22.26 22.45 22.26 22.42 0.1M
2021-10-11 22.64 22.83 22.64 22.74 0.1M
2021-10-08 22.60 22.64 22.49 22.49 0.1M
2021-10-07 22.43 22.64 22.40 22.64 0.1M
2021-10-06 22.01 22.19 21.75 22.13 0.1M
2021-10-05 22.40 22.68 22.32 22.67 0.1M
2021-10-04 22.75 22.83 22.30 22.34 0.1M
2021-10-01 23.18 23.36 23.16 23.29 0.1M
2021-09-30 23.73 23.77 23.63 23.67 0.1M
2021-09-29 23.67 23.88 23.67 23.77 0.1M
2021-09-28 23.82 23.86 23.59 23.59 0.0M
2021-09-27 24.12 24.12 23.99 24.05 0.0M
2021-09-24 24.09 24.09 23.99 24.05 0.0M
2021-09-23 24.16 24.27 24.12 24.18 0.1M
2021-09-22 23.98 24.07 23.93 24.06 0.0M
2021-09-21 24.06 24.28 24.05 24.24 0.1M
2021-09-20 24.11 24.12 23.81 23.86 0.1M
2021-09-17 24.41 24.41 24.22 24.30 0.0M
2021-09-16 24.32 24.42 24.32 24.35 0.1M
2021-09-15 24.43 24.44 24.32 24.33 0.1M
2021-09-14 24.29 24.30 24.17 24.23 0.0M
2021-09-13 24.31 24.48 24.23 24.24 0.1M
2021-09-10 24.11 24.25 24.08 24.14 0.1M
2021-09-09 23.75 24.10 23.75 24.04 0.1M
2021-09-08 23.75 23.99 23.67 23.80 0.1M
2021-09-07 23.68 23.69 23.47 23.63 0.2M
2021-09-06 23.61 23.93 23.61 23.91 0.3M
2021-09-03 23.03 23.37 23.00 23.37 0.1M
2021-09-02 22.64 22.76 22.61 22.76 0.1M
2021-09-01 22.66 22.68 22.61 22.64 0.1M
2021-08-31 22.41 22.43 22.29 22.39 0.1M
2021-08-30 22.15 22.15 22.06 22.10 0.1M
2021-08-27 22.06 22.20 22.05 22.19 0.1M
2021-08-26 22.10 22.17 22.07 22.12 0.1M
2021-08-25 22.28 22.30 22.19 22.22 0.1M
2021-08-24 22.27 22.33 22.24 22.28 0.1M
2021-08-23 22.09 22.15 22.01 22.15 0.1M
2021-08-20 21.76 21.91 21.69 21.90 0.7M
2021-08-19 21.81 21.94 21.76 21.90 0.1M
2021-08-18 22.20 22.20 22.14 22.18 0.1M
2021-08-17 21.98 22.08 21.92 22.08 0.0M
2021-08-16 22.02 22.16 22.02 22.16 0.0M
2021-08-13 22.36 22.40 22.30 22.33 0.0M
2021-08-12 22.35 22.40 22.28 22.38 0.0M
2021-08-11 22.40 22.52 22.36 22.46 0.0M
2021-08-10 22.25 22.30 22.22 22.25 0.1M
2021-08-09 22.17 22.23 22.15 22.21 0.0M
2021-08-06 22.18 22.24 22.17 22.22 0.1M
2021-08-05 22.04 22.13 22.03 22.13 0.1M
2021-08-04 22.01 22.05 21.96 21.99 0.1M
2021-08-03 21.99 22.04 21.92 22.04 0.0M
2021-08-02 22.02 22.07 21.96 22.04 0.1M
2021-07-30 21.72 21.91 21.69 21.86 0.1M
2021-07-29 22.13 22.14 22.09 22.12 0.0M
2021-07-28 21.98 22.13 21.97 22.10 0.0M
2021-07-27 22.18 22.18 21.95 21.95 0.0M
2021-07-26 22.17 22.17 22.03 22.16 0.1M
2021-07-23 22.36 22.45 22.32 22.45 0.1M
2021-07-22 22.27 22.33 22.21 22.29 0.0M
2021-07-21 22.06 22.12 22.01 22.09 0.1M
2021-07-20 21.99 22.15 21.93 22.08 0.2M
2021-07-19 22.00 22.05 21.75 21.82 0.1M
2021-07-16 22.26 22.33 22.18 22.24 0.1M
2021-07-15 22.44 22.48 22.36 22.43 0.0M
2021-07-14 22.67 22.77 22.64 22.70 0.1M
2021-07-13 22.65 22.72 22.60 22.67 0.1M
2021-07-12 22.57 22.62 22.47 22.59 0.1M
2021-07-09 22.38 22.52 22.31 22.52 0.2M
2021-07-08 22.24 22.24 21.92 22.06 0.1M
2021-07-07 22.44 22.50 22.40 22.49 0.0M
2021-07-06 22.45 22.55 22.34 22.40 0.1M
2021-07-05 22.44 22.51 22.36 22.49 0.1M
2021-07-02 22.51 22.58 22.49 22.53 0.1M
2021-07-01 22.51 22.55 22.32 22.43 0.1M
2021-06-30 22.62 22.62 22.45 22.53 0.2M
2021-06-29 22.59 22.71 22.59 22.67 0.2M
2021-06-28 22.65 22.69 22.62 22.64 0.1M
2021-06-25 22.66 22.68 22.63 22.68 0.0M
2021-06-24 22.51 22.63 22.50 22.60 0.0M
2021-06-23 22.55 22.55 22.40 22.42 0.0M
2021-06-22 22.61 22.62 22.48 22.57 0.1M
2021-06-21 22.22 22.43 22.21 22.43 0.1M
2021-06-18 22.82 22.83 22.57 22.60 0.2M
2021-06-17 22.63 22.87 22.63 22.87 0.2M
2021-06-16 22.68 22.75 22.66 22.71 0.1M
2021-06-15 22.77 22.78 22.70 22.71 0.1M
2021-06-14 22.70 22.70 22.58 22.58 0.1M
2021-06-11 22.41 22.57 22.40 22.55 0.1M
2021-06-10 22.42 22.53 22.39 22.51 0.1M
2021-06-09 22.34 22.34 22.27 22.33 0.1M
2021-06-08 22.51 22.56 22.43 22.45 0.1M
2021-06-07 22.51 22.58 22.45 22.48 0.1M
2021-06-04 22.40 22.54 22.38 22.54 0.0M
2021-06-03 22.39 22.42 22.24 22.39 0.1M
2021-06-02 22.28 22.34 22.24 22.34 0.0M
2021-06-01 22.23 22.34 22.15 22.21 0.1M
2021-05-31 22.37 22.41 22.29 22.29 0.1M
2021-05-28 22.47 22.49 22.39 22.44 0.1M
2021-05-27 22.13 22.29 22.09 22.21 0.1M
2021-05-26 22.17 22.18 22.12 22.17 0.2M
2021-05-25 22.15 22.17 21.99 21.99 0.0M
2021-05-21 22.00 22.16 21.97 22.06 0.1M
2021-05-20 21.81 21.99 21.66 21.99 0.3M
2021-05-19 21.63 21.65 21.48 21.55 0.2M
2021-05-18 22.07 22.08 21.90 21.95 0.3M
2021-05-17 21.66 21.70 21.54 21.56 0.1M
2021-05-14 21.84 21.97 21.77 21.97 0.1M
2021-05-13 21.36 21.60 21.17 21.53 0.1M
2021-05-12 22.09 22.13 21.84 21.84 0.2M
2021-05-11 22.38 22.38 22.10 22.28 0.1M
2021-05-10 23.02 23.06 22.99 23.05 0.1M
2021-05-07 23.02 23.03 22.96 23.01 0.1M
2021-05-06 23.06 23.10 22.87 22.98 0.2M
2021-05-05 22.66 22.90 22.66 22.90 0.1M
2021-05-04 22.81 22.85 22.45 22.51 0.1M
2021-05-03 22.67 22.81 22.64 22.80 0.2M
2021-04-30 22.64 22.69 22.61 22.67 0.1M
2021-04-29 22.78 22.78 22.62 22.66 0.3M
2021-04-28 22.83 22.83 22.75 22.76 0.1M
2021-04-27 23.18 23.19 23.02 23.11 0.1M
2021-04-26 23.36 23.43 23.33 23.37 0.1M
2021-04-23 23.31 23.37 23.21 23.37 0.0M
2021-04-22 23.45 23.46 23.33 23.41 0.1M
2021-04-21 22.99 23.07 22.95 23.05 0.1M
2021-04-20 23.26 23.26 22.87 22.92 0.2M
2021-04-19 23.86 23.87 23.60 23.64 0.1M
2021-04-16 23.81 23.85 23.77 23.83 0.1M
2021-04-15 23.75 23.87 23.73 23.86 0.1M
2021-04-14 23.74 23.84 23.69 23.84 0.4M
2021-04-13 23.86 23.90 23.75 23.84 0.1M
2021-04-12 23.73 23.79 23.67 23.69 0.1M
2021-04-09 23.88 23.92 23.85 23.90 0.1M
2021-04-08 23.76 23.83 23.73 23.81 0.1M
2021-04-07 23.77 23.80 23.64 23.72 0.1M
2021-04-06 23.82 23.91 23.80 23.86 0.1M
2021-04-01 23.67 23.75 23.63 23.71 0.1M
2021-03-31 23.51 23.63 23.46 23.61 0.1M
2021-03-30 23.79 23.84 23.65 23.74 0.1M
2021-03-29 23.66 23.70 23.60 23.66 0.1M
2021-03-26 23.61 23.63 23.48 23.60 0.1M
2021-03-25 23.19 23.38 23.12 23.38 0.1M
2021-03-24 22.93 23.16 22.91 23.14 0.1M
2021-03-23 23.26 23.43 23.20 23.42 0.1M
2021-03-22 23.27 23.46 23.26 23.46 0.1M
2021-03-19 23.81 23.87 23.37 23.57 0.2M
2021-03-18 24.04 24.14 23.96 24.12 0.1M
2021-03-17 23.93 23.94 23.83 23.84 0.2M
2021-03-16 23.85 24.00 23.80 23.96 0.2M
2021-03-15 23.73 23.81 23.64 23.70 0.1M
2021-03-12 23.56 23.69 23.56 23.63 0.1M
2021-03-11 23.47 23.58 23.44 23.52 0.1M
2021-03-10 23.30 23.47 23.29 23.41 0.2M
2021-03-09 23.31 23.52 23.28 23.48 0.1M
2021-03-08 23.12 23.40 23.05 23.34 0.1M
2021-03-05 23.05 23.34 23.02 23.12 0.1M
2021-03-04 23.43 23.46 23.25 23.45 0.1M
2021-03-03 23.89 23.95 23.68 23.78 0.1M
2021-03-02 23.85 23.92 23.77 23.77 0.1M
2021-03-01 23.90 24.10 23.86 24.07 0.1M
2021-02-26 23.63 23.77 23.44 23.62 0.1M
2021-02-25 24.27 24.27 23.98 23.98 0.1M
2021-02-24 24.09 24.24 24.02 24.22 0.1M
2021-02-23 24.46 24.46 24.10 24.33 0.1M
2021-02-22 24.39 24.49 24.34 24.49 0.1M
2021-02-19 24.42 24.60 24.40 24.56 0.1M
2021-02-18 24.60 24.62 24.31 24.41 0.1M
2021-02-17 24.63 24.71 24.60 24.63 0.1M
2021-02-16 24.78 24.80 24.69 24.72 0.2M
2021-02-15 24.48 24.62 24.44 24.59 0.1M
2021-02-12 24.06 24.18 23.97 24.18 0.1M
2021-02-11 24.04 24.11 24.00 24.11 0.1M
2021-02-10 24.12 24.16 23.88 23.99 0.1M
2021-02-09 24.18 24.21 24.09 24.18 0.1M
2021-02-08 23.97 24.16 23.93 24.13 0.2M
2021-02-05 23.65 23.73 23.53 23.62 0.2M
2021-02-04 23.38 23.52 23.37 23.51 0.1M
2021-02-03 23.59 23.64 23.49 23.50 0.2M
2021-02-02 23.23 23.38 23.23 23.36 0.1M
2021-02-01 22.99 23.17 22.99 23.11 0.1M
2021-01-29 22.72 22.94 22.63 22.78 0.1M
2021-01-28 23.13 23.33 22.90 23.31 0.2M
2021-01-27 23.57 23.68 23.38 23.44 0.2M
2021-01-26 23.62 23.71 23.61 23.67 0.2M
2021-01-25 23.68 23.72 23.55 23.60 0.1M
2021-01-22 23.53 23.53 23.37 23.48 0.1M
2021-01-21 23.79 23.80 23.58 23.62 0.2M
2021-01-20 23.50 23.72 23.48 23.71 0.1M
2021-01-19 23.71 23.71 23.54 23.60 0.1M
2021-01-18 23.40 23.52 23.40 23.52 0.1M
2021-01-15 23.58 23.64 23.34 23.47 0.1M
2021-01-14 23.68 23.87 23.67 23.84 0.1M
2021-01-13 23.36 23.42 23.31 23.40 0.1M
2021-01-12 23.14 23.17 23.06 23.13 0.1M
2021-01-11 23.05 23.11 22.95 23.02 0.8M
2021-01-08 23.08 23.09 22.95 23.01 0.2M
2021-01-07 22.47 22.54 22.39 22.49 0.1M
2021-01-06 22.19 22.45 22.09 22.42 0.3M
2021-01-05 22.26 22.41 22.24 22.30 0.1M
2021-01-04 22.63 22.63 22.31 22.36 0.1M