XTrackers (IE) Public Limited Company X JPX Nikkei 400 GBP

(XDNG)
Sector: n/a
2,632.00p
-19.00p -0.72
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,627.00p 2,641.91p 2,627.00p 2,632.00p 6,153
07/11/2024 2,644.00p 2,657.88p 2,644.00p 2,651.00p 2,960
06/11/2024 2,642.00p 2,668.18p 2,632.10p 2,643.50p 1,390
05/11/2024 2,581.00p 2,604.50p 2,580.09p 2,604.50p 1,023
04/11/2024 2,581.00p 2,592.76p 2,571.24p 2,583.00p 4,279
01/11/2024 2,591.00p 2,591.00p 2,576.18p 2,589.50p 440
31/10/2024 2,576.00p 2,582.51p 2,560.94p 2,561.00p 766
30/10/2024 2,576.00p 2,626.82p 2,609.50p 2,609.50p 149
29/10/2024 2,576.00p 2,613.88p 2,601.51p 2,606.00p 700
28/10/2024 2,576.00p 2,583.50p 2,567.88p 2,583.50p 1,904
25/10/2024 2,530.00p 2,544.52p 2,518.78p 2,544.00p 315
24/10/2024 2,530.00p 2,535.68p 2,527.00p 2,528.00p 898
23/10/2024 2,530.00p 2,540.76p 2,525.00p 2,528.00p 19,946
22/10/2024 2,639.00p 2,567.79p 2,548.00p 2,548.00p 172
21/10/2024 2,639.00p 2,595.79p 2,566.50p 2,566.50p 104
18/10/2024 2,639.00p 2,597.18p 2,596.50p 2,596.50p 8
17/10/2024 2,639.00p 2,603.00p 2,596.21p 2,603.00p 76
16/10/2024 2,639.00p 2,633.00p 2,485.50p 2,597.00p 0
15/10/2024 2,639.00p 2,610.18p 2,597.50p 2,597.50p 6
14/10/2024 2,639.00p 2,640.85p 2,621.46p 2,637.00p 1,150
11/10/2024 2,628.00p 2,628.00p 2,601.18p 2,625.00p 121
10/10/2024 2,593.00p 2,599.00p 2,592.18p 2,599.00p 19
09/10/2024 2,593.00p 2,618.50p 2,596.18p 2,618.50p 32
08/10/2024 2,593.00p 2,618.00p 2,385.35p 2,618.00p 325
07/10/2024 2,610.00p 2,614.82p 2,602.18p 2,610.50p 721
04/10/2024 2,632.00p 2,632.82p 2,566.27p 2,630.00p 959
03/10/2024 2,553.00p 2,576.79p 2,563.18p 2,572.00p 179
02/10/2024 2,553.00p 2,575.00p 2,544.92p 2,575.00p 24,365
01/10/2024 2,603.00p 2,581.94p 2,536.11p 2,547.50p 9
30/09/2024 2,603.00p 2,550.06p 2,540.50p 2,540.50p 7
27/09/2024 2,603.00p 2,556.69p 2,508.90p 2,543.00p 615
26/09/2024 2,603.00p 2,606.00p 2,596.80p 2,606.00p 3,140
25/09/2024 2,525.00p 2,544.95p 2,531.88p 2,542.50p 189
24/09/2024 2,525.00p 2,543.04p 2,523.00p 2,532.00p 28,566
23/09/2024 2,543.00p 2,564.12p 2,543.00p 2,558.50p 5,176
20/09/2024 2,421.00p 2,554.97p 2,520.42p 2,544.00p 566
19/09/2024 2,421.00p 2,517.50p 2,488.07p 2,517.50p 9,023
18/09/2024 2,421.00p 2,435.05p 2,434.25p 2,453.50p 109
17/09/2024 2,421.00p 2,457.44p 2,432.84p 2,453.50p 39
16/09/2024 2,421.00p 2,445.50p 2,423.54p 2,445.50p 1,912
13/09/2024 2,421.00p 2,439.06p 2,435.75p 2,456.00p 147
12/09/2024 2,421.00p 2,457.44p 2,442.44p 2,392.75p 182
11/09/2024 2,421.00p 2,421.00p 2,392.75p 2,392.75p 4,806
10/09/2024 2,442.50p 2,448.94p 2,421.55p 2,425.50p 1,650
09/09/2024 2,464.50p 2,466.94p 2,445.00p 2,454.75p 16,856
06/09/2024 2,448.00p 2,464.94p 2,391.50p 2,391.50p 12,043
05/09/2024 2,574.00p 2,506.80p 2,474.40p 2,496.25p 2,169
04/09/2024 2,574.00p 2,519.60p 2,501.37p 2,505.50p 147
03/09/2024 2,574.00p 2,606.27p 2,567.56p 2,571.00p 817
02/09/2024 2,595.00p 2,603.00p 2,593.09p 2,591.00p 927
30/08/2024 2,595.00p 2,603.09p 2,591.00p 2,591.00p 2,373
29/08/2024 2,570.00p 2,584.94p 2,568.07p 2,579.50p 13,445
28/08/2024 2,570.00p 2,575.94p 2,561.00p 2,561.00p 2,804
27/08/2024 2,551.00p 2,568.94p 2,552.06p 2,554.00p 898
26/08/2024 2,551.00p 2,559.06p 2,556.50p 2,556.50p 16
23/08/2024 2,551.00p 2,559.06p 2,556.50p 2,556.50p 16
22/08/2024 2,551.00p 2,559.06p 2,556.50p 2,556.50p 16
21/08/2024 2,551.00p 2,557.92p 2,539.00p 2,539.00p 7,200
20/08/2024 2,566.00p 2,566.00p 2,541.50p 2,541.50p 2,240
19/08/2024 2,528.00p 2,555.00p 2,528.00p 2,555.00p 6,050
16/08/2024 2,574.00p 2,574.00p 2,546.50p 2,546.50p 9,574
15/08/2024 2,495.50p 2,552.94p 2,490.56p 2,548.00p 38,987
14/08/2024 2,456.50p 2,472.02p 2,454.85p 2,456.50p 2,474
13/08/2024 2,450.00p 2,458.00p 2,438.19p 2,458.00p 10,405
12/08/2024 2,409.50p 2,423.50p 2,391.57p 2,403.00p 10,746
09/08/2024 2,345.50p 2,383.50p 2,350.06p 2,354.25p 984
08/08/2024 2,345.50p 2,395.00p 2,326.73p 2,395.00p 6,432
07/08/2024 2,370.00p 2,407.00p 2,352.68p 2,388.00p 73,352
06/08/2024 2,236.50p 2,301.94p 2,206.92p 2,229.25p 4,135
05/08/2024 2,181.00p 2,234.36p 2,058.41p 2,230.25p 21,057
02/08/2024 2,428.00p 2,444.55p 2,336.27p 2,338.75p 20,712
01/08/2024 2,588.00p 2,620.70p 2,556.44p 2,558.00p 862
31/07/2024 2,647.00p 2,676.00p 2,644.70p 2,667.00p 852
30/07/2024 2,667.00p 2,673.00p 2,653.50p 2,653.50p 3,021
29/07/2024 2,657.00p 2,672.00p 2,645.50p 2,645.50p 10,195
26/07/2024 2,628.00p 2,630.50p 2,626.00p 2,616.00p 3,056
25/07/2024 2,602.00p 2,625.00p 2,580.36p 2,616.00p 3,914
24/07/2024 2,689.00p 2,702.94p 2,663.00p 2,663.00p 946
23/07/2024 2,741.00p 2,750.00p 2,740.74p 2,741.00p 617
22/07/2024 2,762.00p 2,761.56p 2,723.24p 2,754.00p 1,946
19/07/2024 2,762.00p 2,762.00p 2,756.00p 2,756.00p 394
18/07/2024 2,788.00p 2,794.91p 2,772.50p 2,772.50p 710
17/07/2024 2,794.00p 2,800.50p 2,794.00p 2,800.50p 1,193
16/07/2024 2,823.00p 2,839.94p 2,820.02p 2,837.50p 841
15/07/2024 2,821.00p 2,820.00p 2,815.06p 2,819.00p 2,078
12/07/2024 2,821.00p 2,822.00p 2,813.06p 2,822.00p 346
11/07/2024 2,875.00p 2,875.00p 2,825.50p 2,825.50p 121
10/07/2024 2,845.00p 2,873.00p 2,844.27p 2,872.50p 1,802
09/07/2024 2,819.00p 2,821.93p 2,813.06p 2,816.00p 947
08/07/2024 2,805.00p 2,804.00p 2,791.07p 2,797.50p 2,111
05/07/2024 2,805.00p 2,805.09p 2,795.07p 2,798.50p 430
04/07/2024 2,816.00p 2,816.00p 2,807.00p 2,788.00p 383
03/07/2024 2,760.00p 2,788.00p 2,779.07p 2,788.00p 57
02/07/2024 2,760.00p 2,767.12p 2,753.25p 2,765.50p 16,454
01/07/2024 2,741.00p 2,745.96p 2,731.50p 2,731.50p 1,443
28/06/2024 2,726.00p 2,744.00p 2,716.10p 2,743.50p 5,636
27/06/2024 2,697.00p 2,707.50p 2,691.05p 2,707.50p 1,190
26/06/2024 2,701.00p 2,707.95p 2,696.50p 2,696.50p 807
25/06/2024 2,639.00p 2,686.00p 2,683.41p 2,686.00p 94
24/06/2024 2,639.00p 2,657.06p 2,641.85p 2,656.00p 1,952
21/06/2024 2,639.00p 2,625.00p 2,618.78p 2,625.00p 44
20/06/2024 2,639.00p 2,629.92p 2,624.61p 2,625.50p 78
19/06/2024 2,639.00p 2,627.95p 2,613.00p 2,613.00p 229
18/06/2024 2,639.00p 2,618.15p 2,611.00p 2,611.00p 154
17/06/2024 2,639.00p 2,602.50p 2,592.36p 2,602.50p 1,672
14/06/2024 2,639.00p 2,639.94p 2,611.91p 2,625.50p 348
13/06/2024 2,639.00p 2,639.00p 2,611.00p 2,615.50p 467
12/06/2024 2,660.00p 2,665.00p 2,653.68p 2,665.00p 71
11/06/2024 2,660.00p 2,668.07p 2,655.74p 2,662.50p 3,696
10/06/2024 2,663.00p 2,685.50p 2,669.94p 2,685.50p 88
07/06/2024 2,663.00p 2,662.06p 2,654.15p 2,660.50p 569
06/06/2024 2,663.00p 2,665.00p 2,661.50p 2,661.50p 1,624
05/06/2024 2,652.00p 2,660.00p 2,642.06p 2,656.50p 3,321
04/06/2024 2,651.00p 2,662.05p 2,646.00p 2,646.00p 644
03/06/2024 2,680.00p 2,680.00p 2,672.00p 2,672.00p 244
31/05/2024 2,625.00p 2,664.37p 2,656.50p 2,656.50p 149
30/05/2024 2,625.00p 2,628.50p 2,620.05p 2,628.50p 4,858
29/05/2024 2,636.00p 2,638.28p 2,617.07p 2,618.50p 14,301
28/05/2024 2,646.00p 2,665.39p 2,657.93p 2,659.00p 307
27/05/2024 2,646.00p 2,644.96p 2,629.63p 2,641.00p 10,946
24/05/2024 2,646.00p 2,644.96p 2,629.63p 2,641.00p 10,946
23/05/2024 2,646.00p 2,649.96p 2,628.50p 2,628.50p 4,310
22/05/2024 2,622.00p 2,622.45p 2,618.04p 2,622.00p 589
21/05/2024 2,649.00p 2,649.00p 2,641.05p 2,642.00p 194
20/05/2024 2,660.00p 2,667.00p 2,656.04p 2,658.00p 3,509
17/05/2024 2,635.00p 2,635.00p 2,625.00p 2,625.00p 103
16/05/2024 2,623.00p 2,627.00p 2,620.00p 2,620.00p 1,380
15/05/2024 2,594.00p 2,617.00p 2,611.00p 2,617.00p 102
14/05/2024 2,594.00p 2,612.94p 2,602.07p 2,610.50p 3,675
13/05/2024 2,594.00p 2,599.99p 2,594.81p 2,598.00p 1,025
10/05/2024 2,594.00p 2,609.07p 2,601.50p 2,601.50p 34