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
2022-12-30 19.11 19.12 19.02 19.05 0.0M
2022-12-29 18.95 19.19 18.93 19.15 0.0M
2022-12-28 19.10 19.15 18.98 18.98 0.0M
2022-12-27 19.27 19.32 19.10 19.10 0.0M
2022-12-23 19.25 19.30 19.12 19.21 0.0M
2022-12-22 19.49 19.51 19.26 19.27 0.0M
2022-12-21 19.43 19.55 19.42 19.52 0.0M
2022-12-20 19.45 19.60 19.43 19.59 0.0M
2022-12-19 19.55 19.56 19.36 19.36 0.1M
2022-12-16 19.48 19.48 19.35 19.47 0.1M
2022-12-15 19.99 19.99 19.49 19.51 0.1M
2022-12-14 20.14 20.23 20.13 20.21 0.2M
2022-12-13 19.91 20.34 19.90 20.22 0.1M
2022-12-12 19.97 19.97 19.86 19.90 0.0M
2022-12-09 19.99 20.14 19.97 20.09 0.0M
2022-12-08 19.82 19.90 19.79 19.86 0.0M
2022-12-07 19.89 19.93 19.72 19.88 0.1M
2022-12-06 20.06 20.10 19.90 19.93 0.0M
2022-12-05 20.19 20.22 19.98 20.03 0.0M
2022-12-02 20.23 20.31 20.09 20.20 0.0M
2022-12-01 20.49 20.50 20.26 20.34 0.0M
2022-11-30 20.23 20.23 20.02 20.17 0.0M
2022-11-29 20.26 20.26 20.15 20.15 0.0M
2022-11-28 20.26 20.30 20.07 20.25 0.0M
2022-11-25 20.24 20.28 20.16 20.25 0.0M
2022-11-24 20.25 20.40 20.24 20.36 0.1M
2022-11-23 20.07 20.25 20.01 20.25 0.0M
2022-11-22 19.94 20.11 19.92 20.09 0.0M
2022-11-21 19.94 19.98 19.87 19.91 0.0M
2022-11-18 19.86 19.95 19.85 19.93 0.0M
2022-11-17 20.01 20.02 19.81 19.86 0.0M
2022-11-16 20.03 20.03 19.87 19.91 0.1M
2022-11-15 19.99 20.17 19.93 20.17 0.0M
2022-11-14 20.09 20.09 19.98 19.98 0.1M
2022-11-11 20.16 20.30 20.14 20.16 0.0M
2022-11-10 19.38 20.00 19.38 19.98 0.1M
2022-11-09 19.56 19.58 19.47 19.49 0.0M
2022-11-08 19.59 19.74 19.59 19.74 0.0M
2022-11-07 19.40 19.50 19.37 19.50 0.0M
2022-11-04 19.47 19.52 19.37 19.37 0.0M
2022-11-03 19.52 19.55 19.47 19.54 0.0M
2022-11-02 19.64 19.64 19.58 19.62 0.0M
2022-11-01 19.50 19.60 19.43 19.48 0.0M
2022-10-31 19.34 19.39 19.24 19.36 0.0M
2022-10-28 19.10 19.27 19.03 19.27 0.0M
2022-10-27 19.22 19.33 19.11 19.33 0.1M
2022-10-26 19.24 19.37 19.22 19.33 0.1M
2022-10-25 19.17 19.31 19.12 19.31 0.0M
2022-10-24 19.04 19.09 18.93 19.03 0.0M
2022-10-21 18.91 19.15 18.77 19.13 0.0M
2022-10-20 19.01 19.15 19.00 19.12 0.0M
2022-10-19 19.11 19.19 19.06 19.07 0.1M
2022-10-18 19.16 19.22 19.01 19.01 0.1M
2022-10-17 19.12 19.20 19.08 19.13 0.1M
2022-10-14 19.35 19.40 19.12 19.12 0.0M
2022-10-13 19.01 19.11 18.79 19.11 0.0M
2022-10-12 19.19 19.24 19.10 19.13 0.1M
2022-10-11 19.26 19.32 19.22 19.31 0.1M
2022-10-10 19.41 19.54 19.38 19.45 0.1M
2022-10-07 19.71 19.77 19.51 19.51 0.1M
2022-10-06 19.64 19.74 19.53 19.68 0.1M
2022-10-05 19.45 19.51 19.40 19.48 0.1M
2022-10-04 19.47 19.51 19.40 19.47 0.0M
2022-10-03 19.12 19.52 18.97 19.32 0.2M
2022-09-30 19.02 19.11 18.99 19.10 0.0M
2022-09-29 19.39 19.43 19.13 19.13 0.1M
2022-09-28 19.37 19.56 19.33 19.54 0.1M
2022-09-27 19.58 19.65 19.50 19.50 0.1M
2022-09-26 19.55 19.65 19.52 19.59 0.1M
2022-09-23 19.79 19.83 19.58 19.61 0.1M
2022-09-22 19.50 20.02 19.48 19.75 0.0M
2022-09-21 19.65 19.78 19.64 19.78 0.0M
2022-09-20 19.73 19.76 19.60 19.62 0.0M
2022-09-19 19.72 19.78 19.58 19.72 0.0M
2022-09-16 19.71 19.79 19.67 19.68 0.0M
2022-09-15 19.99 20.01 19.85 19.86 0.0M
2022-09-14 20.00 20.09 19.89 20.02 0.6M
2022-09-13 20.33 20.35 19.98 20.00 0.1M
2022-09-12 20.17 20.36 20.14 20.33 0.0M
2022-09-09 20.18 20.34 20.12 20.33 0.1M
2022-09-08 20.01 20.11 19.86 20.11 0.0M
2022-09-07 19.79 19.80 19.67 19.71 0.0M
2022-09-06 20.15 20.19 20.00 20.04 0.0M
2022-09-05 20.41 20.42 20.32 20.36 0.0M
2022-09-02 20.29 20.38 20.22 20.34 0.0M
2022-09-01 20.32 20.38 20.25 20.34 0.0M
2022-08-31 20.76 20.76 20.52 20.52 0.0M
2022-08-30 20.90 20.96 20.61 20.65 0.0M
2022-08-29 20.78 20.83 20.69 20.76 0.0M
2022-08-26 21.55 21.55 21.14 21.25 0.0M
2022-08-25 21.45 21.51 21.37 21.48 0.0M
2022-08-24 21.36 21.46 21.30 21.40 0.0M
2022-08-23 21.44 21.53 21.32 21.45 0.0M
2022-08-22 21.49 21.49 21.37 21.45 0.0M
2022-08-19 21.55 21.55 21.42 21.42 0.1M
2022-08-18 21.56 21.77 21.56 21.77 0.0M
2022-08-17 21.90 21.90 21.55 21.55 0.0M
2022-08-16 21.84 21.85 21.60 21.69 0.0M
2022-08-15 21.68 21.78 21.60 21.76 0.0M
2022-08-12 21.30 21.42 21.29 21.42 0.0M
2022-08-11 21.10 21.14 21.00 21.06 0.0M
2022-08-10 20.69 21.01 20.65 20.99 0.0M
2022-08-09 21.05 21.06 20.85 20.90 0.0M
2022-08-08 21.24 21.36 21.18 21.27 0.0M
2022-08-05 21.37 21.37 21.11 21.13 0.1M
2022-08-04 21.19 21.28 21.13 21.20 0.0M
2022-08-03 21.20 21.24 21.13 21.24 0.0M
2022-08-02 21.38 21.43 21.31 21.40 0.1M
2022-08-01 21.45 21.45 21.31 21.38 0.0M
2022-07-29 21.12 21.21 21.10 21.16 0.0M
2022-07-28 20.83 21.04 20.78 21.03 0.0M
2022-07-27 20.70 20.80 20.68 20.74 0.0M
2022-07-26 20.53 20.66 20.49 20.58 0.0M
2022-07-25 20.60 20.64 20.50 20.55 0.0M
2022-07-22 20.52 20.78 20.52 20.63 0.0M
2022-07-21 20.30 20.43 20.20 20.41 0.0M
2022-07-20 20.21 20.29 20.17 20.28 0.0M
2022-07-19 19.90 20.03 19.76 19.99 0.0M
2022-07-18 20.08 20.15 19.94 20.02 0.0M
2022-07-15 19.87 19.94 19.82 19.93 0.1M
2022-07-14 19.90 19.90 19.68 19.73 0.0M
2022-07-13 19.89 19.92 19.71 19.75 0.0M
2022-07-12 19.79 19.97 19.78 19.95 0.0M
2022-07-11 19.91 20.03 19.91 19.94 0.0M
2022-07-08 19.99 20.11 19.96 20.02 0.0M
2022-07-07 19.80 19.94 19.77 19.94 0.0M
2022-07-06 19.44 19.71 19.44 19.59 0.0M
2022-07-05 19.21 19.36 19.21 19.32 0.0M
2022-07-04 19.19 19.21 19.16 19.20 0.0M
2022-07-01 18.94 19.26 18.94 19.22 0.0M
2022-06-30 19.09 19.18 19.09 19.18 0.0M
2022-06-29 19.31 19.38 19.21 19.36 0.0M
2022-06-28 19.55 19.65 19.46 19.46 0.0M
2022-06-27 19.43 19.53 19.33 19.33 0.0M
2022-06-24 19.32 19.45 19.25 19.42 0.0M
2022-06-23 18.83 19.12 18.83 19.07 0.0M
2022-06-22 18.90 19.00 18.80 18.95 0.0M
2022-06-21 19.11 19.14 18.96 19.03 0.0M
2022-06-20 18.84 18.91 18.80 18.91 0.0M
2022-06-17 18.96 19.11 18.92 19.00 0.0M
2022-06-16 19.49 19.49 19.03 19.17 0.1M
2022-06-15 19.32 19.53 19.26 19.50 0.0M
2022-06-14 19.62 19.62 19.44 19.44 0.1M
2022-06-13 19.78 19.78 19.57 19.59 0.0M
2022-06-10 20.25 20.30 20.02 20.04 0.0M
2022-06-09 20.42 20.53 20.31 20.42 0.0M
2022-06-08 20.48 20.48 20.23 20.32 0.0M
2022-06-07 20.43 20.53 20.35 20.50 0.0M
2022-06-06 20.64 20.70 20.55 20.55 0.1M
2022-06-03 20.54 20.55 20.31 20.34 0.0M
2022-06-02 20.52 20.54 20.39 20.47 0.0M
2022-06-01 20.50 20.63 20.45 20.45 0.0M
2022-05-31 20.52 20.60 20.37 20.37 0.0M
2022-05-30 20.70 20.70 20.55 20.57 0.1M
2022-05-27 20.36 20.56 20.31 20.56 0.0M
2022-05-26 20.31 20.40 20.28 20.38 0.0M
2022-05-25 20.33 20.34 20.24 20.30 0.0M
2022-05-24 20.25 20.33 20.19 20.21 0.0M
2022-05-23 20.62 20.62 20.41 20.53 0.0M
2022-05-20 20.45 20.54 20.39 20.39 0.0M
2022-05-19 20.21 20.24 20.10 20.22 0.0M
2022-05-18 20.43 20.46 20.37 20.37 0.0M
2022-05-17 20.37 20.47 20.25 20.31 0.0M
2022-05-16 20.45 20.45 20.34 20.34 0.1M
2022-05-13 20.32 20.49 20.32 20.44 0.0M
2022-05-12 19.60 20.04 19.57 19.96 0.0M
2022-05-11 19.70 19.89 19.57 19.78 0.0M
2022-05-10 19.72 19.80 19.57 19.57 0.0M
2022-05-09 19.84 19.84 19.58 19.61 0.1M
2022-05-06 20.40 20.40 20.01 20.11 0.1M
2022-05-05 20.64 20.65 20.18 20.20 0.0M
2022-05-04 20.47 20.48 20.19 20.19 0.0M
2022-05-03 20.35 20.39 20.24 20.38 0.0M
2022-05-02 20.23 20.27 20.14 20.16 0.0M
2022-04-29 20.54 20.70 20.45 20.57 0.0M
2022-04-28 20.28 20.42 20.18 20.29 0.4M
2022-04-27 20.05 20.29 19.98 20.18 0.0M
2022-04-26 20.40 20.43 20.25 20.25 0.0M
2022-04-25 20.23 20.37 20.17 20.33 0.0M
2022-04-22 20.57 20.62 20.40 20.40 0.0M
2022-04-21 20.66 20.85 20.65 20.74 0.9M
2022-04-20 20.50 20.68 20.46 20.59 0.0M
2022-04-19 20.50 20.50 20.29 20.49 0.0M
2022-04-14 20.82 21.01 20.77 20.92 0.0M
2022-04-13 20.61 20.68 20.53 20.68 0.0M
2022-04-12 20.20 20.49 20.18 20.48 0.0M
2022-04-11 20.62 20.68 20.56 20.62 0.0M
2022-04-08 21.04 21.12 20.96 21.01 0.1M
2022-04-07 20.92 21.08 20.86 20.88 0.1M
2022-04-06 21.31 21.33 20.94 21.03 0.1M
2022-04-05 21.67 21.67 21.39 21.47 0.1M
2022-04-04 21.48 21.73 21.44 21.71 0.1M
2022-04-01 21.44 21.54 21.41 21.45 0.1M
2022-03-31 21.49 21.60 21.47 21.59 0.0M
2022-03-30 21.71 21.71 21.50 21.52 0.0M
2022-03-29 21.62 21.83 21.57 21.74 0.1M
2022-03-28 21.54 21.59 21.40 21.54 0.1M
2022-03-25 21.82 21.90 21.74 21.85 0.1M
2022-03-24 21.88 21.94 21.79 21.79 0.0M
2022-03-23 21.78 21.81 21.69 21.69 0.0M
2022-03-22 21.55 21.65 21.50 21.61 0.0M
2022-03-21 21.50 21.64 21.48 21.56 0.0M
2022-03-18 21.27 21.48 21.25 21.48 0.1M
2022-03-17 21.21 21.22 20.97 21.04 0.0M
2022-03-16 20.78 20.90 20.78 20.83 0.0M
2022-03-15 20.25 20.51 20.13 20.51 0.1M
2022-03-14 20.48 20.53 20.34 20.35 0.1M
2022-03-11 20.52 20.75 20.46 20.53 0.0M
2022-03-10 20.84 20.84 20.47 20.58 0.1M
2022-03-09 20.40 20.58 20.40 20.51 0.2M
2022-03-08 20.50 20.63 20.34 20.39 0.4M
2022-03-07 20.94 21.08 20.84 20.92 0.1M
2022-03-04 21.38 21.51 21.22 21.39 0.1M
2022-03-03 21.59 21.65 21.46 21.47 0.0M
2022-03-02 21.45 21.63 21.40 21.56 0.0M
2022-03-01 21.67 21.79 21.59 21.67 0.1M
2022-02-28 21.46 21.61 21.36 21.59 0.1M
2022-02-25 21.23 21.47 21.23 21.47 0.1M
2022-02-24 20.88 20.95 20.74 20.80 0.1M
2022-02-23 21.38 21.43 21.19 21.21 0.0M
2022-02-22 21.21 21.40 21.19 21.32 0.0M
2022-02-21 21.47 21.47 21.28 21.31 0.0M
2022-02-18 21.52 21.55 21.42 21.44 0.1M
2022-02-17 21.67 21.67 21.55 21.58 0.0M
2022-02-16 21.71 21.74 21.64 21.66 0.0M
2022-02-15 21.45 21.68 21.45 21.68 0.1M
2022-02-14 21.53 21.60 21.46 21.54 0.1M
2022-02-11 21.52 21.62 21.41 21.52 0.0M
2022-02-10 21.85 21.85 21.61 21.61 0.0M
2022-02-09 21.76 21.86 21.75 21.84 0.0M
2022-02-08 21.55 21.62 21.49 21.58 0.0M
2022-02-07 21.52 21.61 21.48 21.53 0.0M
2022-02-04 21.64 21.65 21.42 21.48 0.0M
2022-02-03 21.88 21.90 21.53 21.53 0.1M
2022-02-02 22.11 22.20 22.03 22.04 0.0M
2022-02-01 21.77 22.00 21.75 21.88 0.2M
2022-01-31 21.76 21.83 21.69 21.77 0.0M
2022-01-28 21.53 21.53 21.21 21.46 0.2M
2022-01-27 21.33 21.70 21.31 21.63 0.1M
2022-01-26 21.90 22.13 21.90 21.94 0.0M
2022-01-25 21.86 21.96 21.77 21.85 0.1M
2022-01-24 22.22 22.24 21.81 21.81 0.1M
2022-01-21 22.27 22.28 22.09 22.23 0.1M
2022-01-20 22.22 22.46 22.16 22.45 0.0M
2022-01-19 22.10 22.34 22.09 22.16 0.1M
2022-01-18 22.47 22.48 22.32 22.45 0.0M
2022-01-17 22.56 22.63 22.55 22.61 0.0M
2022-01-14 22.47 22.58 22.45 22.55 0.1M
2022-01-13 22.63 22.76 22.62 22.72 0.0M
2022-01-12 22.79 22.82 22.71 22.78 0.0M
2022-01-11 22.44 22.54 22.40 22.52 0.1M
2022-01-10 22.67 22.67 22.27 22.35 0.1M
2022-01-07 22.60 22.70 22.37 22.46 0.1M
2022-01-06 22.77 22.88 22.72 22.85 0.1M
2022-01-05 23.29 23.29 23.22 23.25 0.1M
2022-01-04 23.26 23.29 23.17 23.25 0.1M
2022-01-03 23.06 23.16 23.00 23.08 0.4M