Market data

Select a section

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

(XDNU)
Sector: n/a
$34.48
$-0.09 -0.26
Last updated: 17:03:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $34.53 $34.53 $34.48 $34.48 550
20/02/2025 $34.82 $34.82 $34.57 $34.57 996
19/02/2025 $34.69 $35.31 $34.89 $34.97 0
18/02/2025 $34.69 $35.39 $35.20 $35.31 0
17/02/2025 $34.69 $35.24 $35.24 $35.24 574
14/02/2025 $34.69 $35.19 $34.89 $34.97 0
13/02/2025 $34.69 $35.15 $34.64 $35.03 0
12/02/2025 $34.69 $34.69 $34.56 $34.64 748
11/02/2025 $34.60 $34.73 $34.60 $34.73 140
10/02/2025 $34.77 $34.71 $34.39 $34.58 0
07/02/2025 $34.77 $34.77 $34.39 $34.38 30
06/02/2025 $34.92 $35.03 $34.92 $34.69 2,957
05/02/2025 $34.72 $34.72 $34.69 $34.89 3,767
04/02/2025 $34.60 $34.91 $34.56 $34.72 0
03/02/2025 $34.60 $34.72 $34.60 $34.72 186
31/01/2025 $35.23 $35.30 $35.23 $35.29 24
30/01/2025 $35.14 $35.21 $35.13 $35.21 844
29/01/2025 $35.03 $35.03 $35.00 $35.00 13
28/01/2025 $34.73 $35.14 $34.46 $34.99 0
27/01/2025 $34.73 $34.73 $34.46 $34.46 6,605
24/01/2025 $35.20 $35.26 $35.19 $35.26 3,952
23/01/2025 $34.82 $34.84 $34.82 $34.83 396
22/01/2025 $34.81 $34.88 $34.81 $34.88 600
21/01/2025 $34.08 $35.68 $32.99 $34.50 0
20/01/2025 $34.08 $34.42 $34.02 $34.35 0
17/01/2025 $34.08 $34.17 $34.08 $34.17 1
16/01/2025 $34.04 $34.15 $33.74 $34.12 0
15/01/2025 $34.04 $34.19 $33.80 $34.12 0
14/01/2025 $34.04 $34.04 $33.97 $33.97 25
13/01/2025 $33.70 $33.77 $33.70 $33.76 2,946
10/01/2025 $33.97 $33.97 $33.95 $33.95 345
09/01/2025 $34.84 $34.94 $34.52 $34.60 0
08/01/2025 $34.84 $34.96 $34.84 $34.94 76
07/01/2025 $34.76 $35.49 $35.04 $35.18 0
06/01/2025 $34.76 $35.14 $34.67 $35.11 10
03/01/2025 $34.76 $34.76 $34.72 $34.76 1,319
02/01/2025 $34.84 $34.92 $34.84 $34.92 328
01/01/2025 $35.09 $34.73 $34.48 $34.68 0
31/12/2024 $35.09 $34.73 $34.48 $34.68 0
30/12/2024 $35.09 $35.09 $34.73 $34.73 8
27/12/2024 $35.10 $35.21 $35.10 $35.10 1,610
26/12/2024 $34.17 $34.32 $34.12 $34.31 0
25/12/2024 $34.17 $34.32 $34.12 $34.31 0
24/12/2024 $34.17 $34.32 $34.12 $34.31 0
23/12/2024 $34.17 $34.17 $34.06 $34.12 7,225
20/12/2024 $34.16 $34.17 $34.16 $34.17 116
19/12/2024 $34.42 $34.42 $34.37 $34.37 6,716
18/12/2024 $34.17 $34.41 $34.20 $34.29 0
17/12/2024 $34.17 $34.25 $34.17 $34.24 322
16/12/2024 $34.48 $34.48 $34.46 $34.46 581
13/12/2024 $34.46 $34.69 $34.42 $34.47 0
12/12/2024 $34.46 $34.90 $33.40 $34.69 0
11/12/2024 $34.46 $34.90 $34.46 $34.90 228
10/12/2024 $34.40 $34.44 $34.40 $34.44 935
09/12/2024 $34.24 $35.77 $33.64 $34.43 0
06/12/2024 $34.24 $34.35 $34.24 $34.31 955
05/12/2024 $34.57 $34.57 $34.45 $34.45 24
04/12/2024 $34.52 $34.58 $34.45 $34.44 4,321
03/12/2024 $33.60 $34.57 $33.84 $34.36 0
02/12/2024 $33.60 $33.84 $33.60 $33.84 283
29/11/2024 $33.51 $33.58 $33.51 $33.58 156
28/11/2024 $33.55 $33.62 $33.07 $33.49 0
27/11/2024 $33.55 $33.49 $32.94 $33.06 0
26/11/2024 $33.55 $33.88 $33.38 $33.49 0
25/11/2024 $33.55 $33.97 $33.72 $33.88 0
22/11/2024 $33.55 $33.84 $33.34 $33.54 0
21/11/2024 $33.55 $33.56 $33.14 $33.54 0
20/11/2024 $33.55 $33.77 $33.27 $33.32 0
19/11/2024 $33.55 $33.60 $33.37 $33.60 6,207
18/11/2024 $33.61 $33.77 $33.61 $33.76 13
15/11/2024 $33.70 $33.70 $33.48 $34.01 3,373
14/11/2024 $34.05 $34.05 $34.02 $34.01 13
13/11/2024 $33.70 $33.76 $33.61 $33.76 60
12/11/2024 $33.96 $34.41 $33.95 $34.02 0
11/11/2024 $33.96 $34.48 $34.00 $34.40 0
08/11/2024 $33.96 $34.02 $33.96 $33.99 362
07/11/2024 $34.13 $34.32 $34.13 $34.24 14,650
06/11/2024 $34.00 $34.13 $34.00 $34.13 96
05/11/2024 $33.57 $33.64 $33.57 $33.63 470
04/11/2024 $33.30 $33.35 $33.28 $33.35 3,907
01/11/2024 $33.27 $33.44 $33.17 $33.44 12,036
31/10/2024 $33.95 $33.72 $33.00 $33.09 0
30/10/2024 $33.95 $33.95 $33.72 $33.72 1,000
29/10/2024 $32.84 $33.78 $33.38 $33.67 0
28/10/2024 $32.84 $33.41 $32.87 $33.38 0
25/10/2024 $32.84 $32.87 $32.84 $32.87 243
24/10/2024 $33.56 $32.97 $32.66 $32.68 0
23/10/2024 $33.56 $32.97 $32.64 $32.68 0
22/10/2024 $33.56 $33.18 $32.90 $32.94 0
21/10/2024 $33.56 $34.73 $32.69 $33.14 0
18/10/2024 $33.56 $34.81 $32.13 $33.52 0
17/10/2024 $33.56 $33.62 $33.56 $33.62 93
16/10/2024 $33.81 $33.59 $33.34 $33.54 0
15/10/2024 $33.81 $33.81 $33.56 $33.56 154
14/10/2024 $33.90 $34.10 $33.79 $34.06 0
11/10/2024 $32.80 $34.27 $32.92 $33.90 0
10/10/2024 $32.80 $34.25 $32.26 $33.56 0
09/10/2024 $32.80 $33.84 $33.43 $33.81 0
08/10/2024 $32.80 $33.86 $33.34 $33.78 0
07/10/2024 $32.80 $33.99 $33.61 $33.71 0
04/10/2024 $32.80 $34.03 $33.21 $33.94 0
03/10/2024 $32.80 $33.38 $33.04 $33.21 0
02/10/2024 $32.80 $33.29 $32.74 $33.24 0
01/10/2024 $32.80 $32.89 $32.71 $32.88 152
30/09/2024 $32.57 $33.00 $32.70 $32.82 0
27/09/2024 $32.57 $32.83 $32.57 $32.83 89
26/09/2024 $31.67 $33.76 $32.85 $33.65 0
25/09/2024 $31.67 $32.89 $32.56 $32.85 0
24/09/2024 $31.67 $33.01 $32.58 $32.73 0
23/09/2024 $31.67 $33.72 $31.69 $33.01 0
20/09/2024 $31.67 $33.04 $32.49 $32.84 0
19/09/2024 $31.67 $32.65 $31.42 $32.49 0
18/09/2024 $31.67 $31.69 $31.36 $31.42 0
17/09/2024 $31.67 $31.69 $31.67 $31.68 205
16/09/2024 $31.50 $31.56 $31.50 $31.56 369
13/09/2024 $31.42 $31.44 $31.42 $31.68 369
12/09/2024 $31.24 $31.92 $30.90 $30.90 0
11/09/2024 $31.24 $31.24 $30.90 $31.31 3,618
10/09/2024 $31.52 $31.54 $31.31 $31.31 473
09/09/2024 $31.07 $31.87 $30.85 $31.67 0
06/09/2024 $31.07 $31.07 $30.85 $30.84 28
05/09/2024 $32.41 $32.47 $31.96 $32.20 0
04/09/2024 $32.41 $32.41 $32.35 $32.35 54
03/09/2024 $33.46 $33.47 $33.14 $33.17 1,712
02/09/2024 $33.47 $33.62 $33.35 $33.42 0
30/08/2024 $33.47 $33.47 $33.43 $33.42 3,618
29/08/2024 $33.33 $33.36 $33.29 $33.28 266
28/08/2024 $32.86 $33.30 $32.92 $33.02 0
27/08/2024 $32.86 $33.15 $32.85 $32.92 0
26/08/2024 $32.86 $33.04 $32.86 $32.91 3,629
23/08/2024 $32.86 $33.04 $32.86 $32.91 3,629
22/08/2024 $32.86 $33.04 $32.86 $32.91 3,629

Market data

Select a section