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
2023-12-29 22.10 22.15 22.06 22.11 0.1M
2023-12-28 22.04 22.11 22.01 22.08 0.1M
2023-12-27 22.02 22.08 21.87 21.92 0.1M
2023-12-22 21.88 22.01 21.87 21.98 0.1M
2023-12-21 21.88 21.96 21.85 21.94 0.1M
2023-12-20 22.08 22.12 21.97 22.03 0.1M
2023-12-19 21.94 21.99 21.84 21.84 0.1M
2023-12-18 21.78 21.84 21.64 21.67 0.1M
2023-12-15 21.85 21.97 21.85 21.93 0.1M
2023-12-14 21.84 21.86 21.61 21.69 0.2M
2023-12-13 21.63 21.66 21.60 21.61 0.1M
2023-12-12 21.62 21.64 21.58 21.63 0.1M
2023-12-11 21.63 21.72 21.57 21.69 0.1M
2023-12-08 21.48 21.57 21.45 21.57 0.2M
2023-12-07 21.60 21.60 21.39 21.52 0.1M
2023-12-06 21.78 21.79 21.66 21.66 0.1M
2023-12-05 21.32 21.42 21.26 21.40 0.0M
2023-12-04 21.44 21.48 21.37 21.37 0.1M
2023-12-01 21.40 21.54 21.37 21.54 0.1M
2023-11-30 21.46 21.50 21.39 21.41 0.1M
2023-11-29 21.26 21.34 21.26 21.28 0.0M
2023-11-28 21.18 21.25 21.13 21.25 0.1M
2023-11-27 21.20 21.30 21.15 21.28 0.2M
2023-11-24 21.34 21.34 21.26 21.31 0.0M
2023-11-23 21.39 21.40 21.34 21.38 0.0M
2023-11-22 21.29 21.45 21.29 21.41 0.0M
2023-11-21 21.26 21.28 21.19 21.21 0.1M
2023-11-20 21.16 21.24 21.15 21.16 0.1M
2023-11-17 21.28 21.32 21.22 21.23 0.1M
2023-11-16 21.04 21.08 21.00 21.02 0.1M
2023-11-15 21.10 21.23 21.08 21.14 0.0M
2023-11-14 20.83 21.01 20.81 20.95 0.0M
2023-11-13 20.76 20.90 20.76 20.90 0.1M
2023-11-10 20.86 20.90 20.71 20.90 0.1M
2023-11-09 20.84 20.98 20.84 20.98 0.0M
2023-11-08 20.66 20.79 20.65 20.66 0.1M
2023-11-07 20.70 20.89 20.70 20.85 0.1M
2023-11-06 21.03 21.04 20.89 20.91 0.1M
2023-11-03 20.95 21.11 20.90 21.10 0.2M
2023-11-02 20.69 20.85 20.69 20.85 0.1M
2023-11-01 20.44 20.56 20.38 20.54 0.1M
2023-10-31 19.99 20.19 19.99 20.15 0.1M
2023-10-30 20.15 20.16 19.87 19.94 0.2M
2023-10-27 20.19 20.20 20.03 20.05 0.1M
2023-10-26 19.91 20.07 19.89 20.02 0.1M
2023-10-25 20.34 20.45 20.26 20.31 0.0M
2023-10-24 20.15 20.35 20.10 20.30 0.1M
2023-10-23 20.18 20.18 19.99 20.14 0.1M
2023-10-20 20.39 20.42 20.21 20.24 0.1M
2023-10-19 20.58 20.65 20.55 20.57 0.2M
2023-10-18 20.86 20.90 20.79 20.79 0.1M
2023-10-17 20.99 20.99 20.81 20.95 0.1M
2023-10-16 20.82 20.97 20.75 20.94 0.2M
2023-10-13 21.14 21.18 21.03 21.03 0.1M
2023-10-12 21.24 21.31 21.20 21.21 0.0M
2023-10-11 20.91 20.97 20.86 20.87 0.1M
2023-10-10 20.88 20.92 20.82 20.91 0.0M
2023-10-09 20.39 20.50 20.38 20.50 0.1M
2023-10-06 20.44 20.48 20.32 20.42 0.0M
2023-10-05 20.46 20.55 20.40 20.43 0.1M
2023-10-04 20.08 20.20 20.06 20.17 0.3M
2023-10-03 20.59 20.69 20.35 20.39 0.1M
2023-10-02 20.79 20.85 20.75 20.81 0.1M
2023-09-29 20.99 21.01 20.89 20.89 0.1M
2023-09-28 20.91 21.02 20.85 20.96 0.2M
2023-09-27 21.06 21.21 21.06 21.10 0.1M
2023-09-26 21.04 21.05 20.96 20.99 0.1M
2023-09-25 21.24 21.29 21.16 21.28 0.1M
2023-09-22 21.10 21.23 21.10 21.21 0.1M
2023-09-21 21.25 21.25 21.11 21.13 0.1M
2023-09-20 21.53 21.60 21.48 21.56 0.0M
2023-09-19 21.64 21.73 21.57 21.62 0.0M
2023-09-18 21.72 21.72 21.61 21.61 0.0M
2023-09-15 21.89 21.91 21.72 21.72 0.1M
2023-09-14 21.54 21.84 21.52 21.81 0.1M
2023-09-13 21.28 21.36 21.20 21.36 0.1M
2023-09-12 21.40 21.40 21.33 21.35 0.1M
2023-09-11 21.30 21.31 21.21 21.30 0.1M
2023-09-08 21.28 21.29 21.16 21.28 0.1M
2023-09-07 21.41 21.49 21.39 21.45 0.1M
2023-09-06 21.57 21.61 21.48 21.48 0.0M
2023-09-05 21.39 21.52 21.36 21.52 0.1M
2023-09-04 21.47 21.52 21.39 21.40 0.0M
2023-09-01 21.28 21.37 21.22 21.29 0.1M
2023-08-31 21.03 21.19 21.03 21.13 0.0M
2023-08-30 20.87 20.87 20.75 20.82 0.0M
2023-08-29 20.93 20.98 20.82 20.98 0.0M
2023-08-28 20.90 20.94 20.82 20.93 0.0M
2023-08-25 20.65 20.70 20.59 20.66 0.0M
2023-08-24 21.00 21.00 20.72 20.72 0.0M
2023-08-23 20.73 20.94 20.73 20.93 0.1M
2023-08-22 20.73 20.90 20.73 20.86 0.0M
2023-08-21 20.69 20.72 20.57 20.60 0.1M
2023-08-18 20.61 20.62 20.52 20.61 0.0M
2023-08-17 20.64 20.70 20.57 20.57 0.0M
2023-08-16 20.77 20.79 20.70 20.73 0.0M
2023-08-15 20.98 20.98 20.82 20.86 0.2M
2023-08-14 21.03 21.08 20.97 21.04 0.1M
2023-08-11 21.27 21.27 21.18 21.18 0.0M
2023-08-10 21.28 21.36 21.21 21.30 0.0M
2023-08-09 21.31 21.31 21.08 21.09 0.0M
2023-08-08 21.29 21.32 21.24 21.25 0.0M
2023-08-07 21.42 21.45 21.37 21.40 0.0M
2023-08-04 21.29 21.38 21.20 21.31 0.1M
2023-08-03 21.21 21.25 21.03 21.18 0.2M
2023-08-02 21.52 21.56 21.40 21.42 0.1M
2023-08-01 22.09 22.10 21.86 21.88 0.1M
2023-07-31 22.05 22.07 21.95 22.02 0.1M
2023-07-28 22.10 22.20 22.05 22.13 0.1M
2023-07-27 21.95 22.19 21.90 22.16 0.0M
2023-07-26 21.68 21.71 21.62 21.64 0.0M
2023-07-25 21.61 21.69 21.58 21.67 0.1M
2023-07-24 21.47 21.66 21.47 21.64 0.0M
2023-07-21 21.43 21.55 21.43 21.54 0.1M
2023-07-20 21.43 21.52 21.42 21.51 0.1M
2023-07-19 21.88 21.88 21.76 21.80 0.1M
2023-07-18 21.54 21.73 21.52 21.71 0.1M
2023-07-17 21.48 21.53 21.40 21.48 0.1M
2023-07-14 21.62 21.63 21.52 21.56 0.1M
2023-07-13 21.83 21.98 21.81 21.93 0.1M
2023-07-12 21.47 21.72 21.44 21.70 0.1M
2023-07-11 21.53 21.61 21.48 21.61 0.1M
2023-07-10 21.37 21.53 21.34 21.49 0.1M
2023-07-07 21.46 21.60 21.44 21.60 0.1M
2023-07-06 21.69 21.70 21.35 21.38 0.0M
2023-07-05 21.85 21.89 21.78 21.84 0.3M
2023-07-04 21.93 21.93 21.85 21.86 0.2M
2023-07-03 22.14 22.23 22.06 22.06 0.1M
2023-06-30 21.87 22.00 21.84 21.99 0.2M
2023-06-29 21.80 21.87 21.76 21.80 0.1M
2023-06-28 21.79 21.88 21.70 21.88 0.1M
2023-06-27 21.50 21.51 21.38 21.49 0.1M
2023-06-26 21.61 21.65 21.54 21.57 0.1M
2023-06-23 21.65 21.83 21.55 21.58 0.1M
2023-06-22 22.05 22.12 21.98 22.10 0.2M
2023-06-21 22.44 22.55 22.32 22.33 0.1M
2023-06-20 22.25 22.30 22.14 22.24 0.1M
2023-06-19 22.37 22.42 22.27 22.28 0.1M
2023-06-16 22.61 22.76 22.58 22.63 0.1M
2023-06-15 22.65 22.70 22.40 22.55 0.2M
2023-06-14 23.01 23.13 22.85 22.94 0.1M
2023-06-13 22.76 23.03 22.71 23.00 0.1M
2023-06-12 22.43 22.51 22.41 22.50 0.1M
2023-06-09 22.22 22.43 22.19 22.37 0.1M
2023-06-08 21.90 21.97 21.80 21.91 0.0M
2023-06-07 22.20 22.21 22.05 22.10 0.1M
2023-06-06 22.45 22.63 22.42 22.60 0.0M
2023-06-05 22.26 22.48 22.21 22.23 0.2M
2023-06-02 21.84 22.10 21.84 22.07 0.1M
2023-06-01 21.64 21.81 21.59 21.74 0.1M
2023-05-31 21.40 21.47 21.26 21.31 0.1M
2023-05-30 21.58 21.64 21.48 21.50 0.1M
2023-05-29 21.56 21.58 21.50 21.56 0.0M
2023-05-26 21.39 21.69 21.36 21.64 0.1M
2023-05-25 21.28 21.44 21.28 21.35 0.1M
2023-05-24 21.18 21.23 21.05 21.10 0.1M
2023-05-23 21.35 21.35 21.20 21.35 0.1M
2023-05-22 21.53 21.60 21.48 21.60 0.1M
2023-05-19 21.46 21.51 21.33 21.37 0.1M
2023-05-18 21.27 21.45 21.27 21.37 0.0M
2023-05-17 20.95 21.17 20.95 21.14 0.2M
2023-05-16 20.88 20.91 20.85 20.89 0.0M
2023-05-15 20.77 20.84 20.74 20.84 0.0M
2023-05-12 20.66 20.83 20.65 20.76 0.0M
2023-05-11 20.50 20.54 20.44 20.50 0.0M
2023-05-10 20.30 20.43 20.28 20.36 0.0M
2023-05-09 20.37 20.43 20.32 20.43 0.0M
2023-05-08 20.11 20.19 20.11 20.18 0.0M
2023-05-05 20.12 20.23 20.10 20.20 0.0M
2023-05-04 19.96 20.10 19.89 20.07 0.1M
2023-05-03 19.91 19.93 19.87 19.90 0.0M
2023-05-02 19.92 19.96 19.77 19.80 0.0M
2023-04-28 20.05 20.05 19.85 19.93 0.0M
2023-04-27 19.88 20.04 19.88 20.04 0.0M
2023-04-26 19.99 19.99 19.83 19.89 0.0M
2023-04-25 19.94 20.11 19.94 20.09 0.0M
2023-04-24 20.08 20.09 19.99 20.02 0.0M
2023-04-21 20.14 20.16 20.07 20.10 0.1M
2023-04-20 20.08 20.14 19.97 20.12 0.0M
2023-04-19 20.03 20.03 19.94 19.97 0.0M
2023-04-18 20.16 20.22 20.11 20.14 0.0M
2023-04-17 20.04 20.11 20.01 20.07 0.0M
2023-04-14 20.07 20.12 20.03 20.04 0.0M
2023-04-13 19.94 20.01 19.86 19.99 0.0M
2023-04-12 19.89 20.12 19.76 19.80 0.1M
2023-04-11 19.88 19.95 19.81 19.83 0.0M
2023-04-06 19.89 19.94 19.81 19.84 0.0M
2023-04-05 20.01 20.01 19.89 19.96 0.1M
2023-04-04 20.22 20.29 20.11 20.14 0.0M
2023-04-03 20.23 20.23 20.15 20.18 0.0M
2023-03-31 20.05 20.20 19.96 20.19 0.0M
2023-03-30 20.07 20.08 19.91 19.98 0.1M
2023-03-29 20.03 20.05 19.94 19.98 0.0M
2023-03-28 19.98 19.98 19.85 19.87 0.1M
2023-03-27 20.03 20.03 19.90 19.92 0.1M
2023-03-24 19.96 20.04 19.88 19.90 0.1M
2023-03-23 19.71 19.85 19.69 19.84 0.0M
2023-03-22 19.72 19.78 19.70 19.73 0.2M
2023-03-21 19.74 19.74 19.60 19.61 0.0M
2023-03-20 19.70 19.76 19.66 19.72 0.0M
2023-03-17 19.75 19.83 19.66 19.66 0.1M
2023-03-16 19.62 19.73 19.54 19.68 0.1M
2023-03-15 19.31 19.55 19.30 19.46 0.0M
2023-03-14 19.51 19.57 19.38 19.54 0.1M
2023-03-13 19.80 19.84 19.67 19.67 0.1M
2023-03-10 19.99 20.03 19.91 20.02 0.1M
2023-03-09 20.28 20.37 20.25 20.30 0.1M
2023-03-08 20.13 20.31 20.09 20.26 0.1M
2023-03-07 20.04 20.12 20.04 20.08 0.0M
2023-03-06 20.04 20.06 19.96 19.98 0.0M
2023-03-03 19.78 19.97 19.76 19.97 0.0M
2023-03-02 19.40 19.55 19.40 19.52 0.0M
2023-03-01 19.52 19.55 19.38 19.40 0.1M
2023-02-28 19.41 19.53 19.40 19.50 0.0M
2023-02-27 19.64 19.64 19.55 19.56 0.0M
2023-02-24 19.69 19.69 19.47 19.47 0.0M
2023-02-23 19.44 19.54 19.43 19.48 0.1M
2023-02-22 19.39 19.42 19.29 19.39 0.1M
2023-02-21 19.61 19.63 19.48 19.48 0.1M
2023-02-20 19.66 19.72 19.65 19.68 0.0M
2023-02-17 19.64 19.71 19.59 19.65 0.1M
2023-02-16 19.79 19.84 19.69 19.78 0.0M
2023-02-15 19.74 19.77 19.69 19.74 0.1M
2023-02-14 20.00 20.00 19.80 19.88 0.1M
2023-02-13 19.98 19.98 19.91 19.93 0.0M
2023-02-10 20.18 20.24 20.11 20.13 0.1M
2023-02-09 20.17 20.17 20.10 20.13 0.0M
2023-02-08 20.13 20.13 19.96 19.96 0.0M
2023-02-07 20.16 20.26 20.13 20.26 0.0M
2023-02-06 20.15 20.15 20.02 20.13 0.1M
2023-02-03 20.30 20.30 20.09 20.19 0.0M
2023-02-02 20.01 20.30 20.00 20.30 0.0M
2023-02-01 19.96 20.18 19.94 19.98 0.0M
2023-01-31 20.07 20.07 19.94 20.03 0.0M
2023-01-30 20.10 20.13 19.97 20.08 0.0M
2023-01-27 20.02 20.14 20.00 20.09 0.0M
2023-01-26 20.02 20.11 19.98 19.99 0.1M
2023-01-25 19.96 20.00 19.91 19.99 0.0M
2023-01-24 19.87 19.93 19.77 19.92 0.0M
2023-01-23 19.67 19.83 19.67 19.81 0.0M
2023-01-20 19.71 19.76 19.62 19.76 0.0M
2023-01-19 19.70 19.70 19.55 19.61 0.0M
2023-01-18 19.60 19.87 19.59 19.77 0.0M
2023-01-17 19.42 19.63 19.39 19.63 0.1M
2023-01-16 19.27 19.29 19.22 19.25 0.0M
2023-01-13 19.32 19.35 19.18 19.27 0.1M
2023-01-12 19.25 19.38 19.13 19.26 0.0M
2023-01-11 19.18 19.25 19.18 19.22 0.0M
2023-01-10 19.13 19.13 19.04 19.09 0.0M
2023-01-09 19.21 19.35 19.16 19.31 0.0M
2023-01-06 19.00 19.21 18.96 19.20 0.0M
2023-01-05 18.95 19.01 18.87 18.96 0.0M
2023-01-04 19.26 19.34 19.05 19.14 0.0M
2023-01-03 19.32 19.50 19.30 19.35 0.0M
2023-01-02 19.28 19.38 19.14 19.33 0.0M