Market data

Select a section

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

(XDNU)
Sector: n/a
$32.49
$1.07 3.41
Last updated: 16:35:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $32.85 $32.85 $32.70 $32.70 3,888
20/08/2024 $32.30 $32.87 $32.42 $32.49 0
19/08/2024 $32.30 $32.71 $32.30 $32.65 7,752
16/08/2024 $32.50 $32.59 $32.50 $32.58 124
15/08/2024 $31.86 $32.58 $31.86 $32.57 1,745
14/08/2024 $31.59 $31.59 $31.26 $31.49 10,931
13/08/2024 $31.29 $31.45 $31.29 $31.45 400
12/08/2024 $30.01 $30.95 $30.10 $30.71 0
09/08/2024 $30.01 $30.10 $30.00 $30.09 1,460
08/08/2024 $30.42 $30.63 $30.42 $30.63 3,877
07/08/2024 $30.28 $30.73 $30.28 $30.60 8,156
06/08/2024 $26.91 $29.16 $26.91 $28.52 0
05/08/2024 $26.91 $28.38 $26.91 $28.38 4,655
02/08/2024 $31.09 $31.09 $29.79 $29.90 23,105
01/08/2024 $33.05 $33.05 $32.70 $32.69 3,618
31/07/2024 $33.91 $34.53 $33.79 $34.06 0
30/07/2024 $33.91 $34.29 $33.78 $33.88 0
29/07/2024 $33.91 $33.91 $33.78 $33.78 12,500
26/07/2024 $33.55 $33.59 $33.52 $33.38 2,218
25/07/2024 $34.62 $34.00 $32.93 $33.38 0
24/07/2024 $34.62 $34.62 $34.00 $33.99 1,074
23/07/2024 $35.18 $35.19 $34.94 $35.01 0
22/07/2024 $35.18 $35.27 $34.92 $35.19 0
19/07/2024 $35.18 $35.20 $35.18 $35.20 250
18/07/2024 $35.78 $35.80 $35.39 $35.42 0
17/07/2024 $35.78 $35.80 $35.78 $35.79 7
16/07/2024 $36.14 $36.25 $36.13 $36.25 389
15/07/2024 $36.06 $36.06 $36.05 $36.04 229
12/07/2024 $36.07 $36.09 $36.07 $36.08 245
11/07/2024 $36.48 $36.48 $36.14 $36.14 196
10/07/2024 $36.05 $36.77 $36.00 $36.71 0
09/07/2024 $36.05 $36.05 $36.00 $35.99 1,000
08/07/2024 $35.85 $35.82 $35.66 $35.78 0
05/07/2024 $35.85 $35.85 $35.79 $35.78 179
04/07/2024 $35.04 $35.99 $35.64 $35.94 0
03/07/2024 $35.04 $35.82 $35.32 $35.64 0
02/07/2024 $35.04 $35.47 $34.90 $35.32 0
01/07/2024 $35.04 $35.13 $34.83 $34.90 0
28/06/2024 $35.04 $35.08 $35.03 $35.08 317
27/06/2024 $34.38 $34.68 $34.42 $34.60 0
26/06/2024 $34.38 $34.60 $34.33 $34.47 0
25/06/2024 $34.38 $34.39 $34.31 $34.33 4,642
24/06/2024 $33.44 $33.96 $33.54 $33.94 0
21/06/2024 $33.44 $33.59 $33.26 $33.54 0
20/06/2024 $33.44 $33.64 $33.40 $33.56 0
19/06/2024 $33.44 $33.60 $33.35 $33.40 0
18/06/2024 $33.44 $33.44 $33.34 $33.38 1,400
17/06/2024 $33.51 $33.56 $33.14 $33.28 0
14/06/2024 $33.51 $33.87 $33.36 $33.56 0
13/06/2024 $33.51 $33.51 $33.49 $33.49 50
12/06/2024 $34.06 $34.22 $33.86 $34.05 0
11/06/2024 $34.06 $34.33 $33.92 $34.01 0
10/06/2024 $34.06 $34.37 $34.01 $34.33 0
07/06/2024 $34.06 $34.06 $34.01 $34.01 19
06/06/2024 $33.96 $34.02 $33.96 $34.01 3,188
05/06/2024 $33.86 $33.95 $33.86 $33.95 500
04/06/2024 $33.54 $34.30 $33.76 $33.83 0
03/06/2024 $33.54 $34.43 $33.95 $34.17 0
31/05/2024 $33.54 $34.14 $33.59 $33.94 0
30/05/2024 $33.54 $33.71 $33.26 $33.59 0
29/05/2024 $33.54 $33.54 $33.45 $33.46 136
28/05/2024 $33.71 $34.17 $33.76 $34.01 0
27/05/2024 $33.71 $33.76 $33.71 $33.76 160
24/05/2024 $33.71 $33.76 $33.71 $33.76 160
23/05/2024 $33.16 $33.91 $33.50 $33.60 0
22/05/2024 $33.16 $33.78 $33.41 $33.78 0
21/05/2024 $33.16 $33.99 $33.67 $33.78 0
20/05/2024 $33.16 $34.01 $33.56 $33.99 0
17/05/2024 $33.16 $33.73 $33.49 $33.56 0
16/05/2024 $33.16 $33.73 $33.43 $33.49 0
15/05/2024 $33.16 $33.60 $33.20 $33.46 0
14/05/2024 $33.16 $33.44 $33.19 $33.35 0
13/05/2024 $33.16 $33.26 $33.16 $33.19 600
10/05/2024 $33.43 $33.44 $33.18 $33.24 0
09/05/2024 $33.43 $33.29 $32.96 $33.22 0
08/05/2024 $33.43 $33.45 $33.00 $33.12 0
07/05/2024 $33.43 $33.45 $33.41 $33.45 415
06/05/2024 $32.67 $33.09 $32.77 $33.01 0
03/05/2024 $32.67 $33.09 $32.77 $33.01 0
02/05/2024 $32.67 $33.23 $32.75 $32.86 0
01/05/2024 $32.67 $33.36 $33.05 $33.18 0
30/04/2024 $32.67 $33.60 $33.18 $33.35 0
29/04/2024 $32.67 $33.38 $33.04 $33.17 0
26/04/2024 $32.67 $33.06 $32.37 $33.03 0
25/04/2024 $32.67 $32.78 $32.18 $32.37 0
24/04/2024 $32.67 $33.05 $32.64 $32.78 0
23/04/2024 $32.67 $32.67 $32.64 $32.63 21
22/04/2024 $32.30 $32.37 $32.30 $32.37 15
19/04/2024 $32.84 $32.56 $31.91 $32.29 0
18/04/2024 $32.84 $32.66 $32.37 $32.56 0
17/04/2024 $32.84 $32.81 $32.36 $32.49 0
16/04/2024 $32.84 $32.85 $32.81 $32.81 131
15/04/2024 $33.09 $33.66 $33.17 $33.44 0
12/04/2024 $33.09 $33.17 $33.09 $33.17 339
11/04/2024 $32.92 $33.47 $33.05 $33.24 0
10/04/2024 $32.92 $33.40 $33.04 $33.15 0
09/04/2024 $32.92 $33.61 $33.24 $33.29 0
08/04/2024 $32.92 $33.49 $33.12 $33.40 0
05/04/2024 $32.92 $33.12 $32.92 $33.12 262
04/04/2024 $33.26 $33.52 $33.31 $33.46 0
03/04/2024 $33.26 $33.34 $33.26 $33.34 3,694
02/04/2024 $33.54 $33.68 $32.83 $32.97 0
01/04/2024 $33.54 $33.73 $33.54 $33.67 2,256
29/03/2024 $33.54 $33.73 $33.54 $33.67 2,256
28/03/2024 $33.54 $33.73 $33.54 $33.67 2,256
27/03/2024 $33.78 $33.86 $33.64 $33.72 0
26/03/2024 $33.78 $33.86 $33.78 $33.86 127
25/03/2024 $33.65 $33.67 $33.65 $33.67 2,682
22/03/2024 $33.23 $34.15 $33.92 $33.97 0
21/03/2024 $33.23 $34.02 $33.61 $34.00 0
20/03/2024 $33.23 $33.73 $33.40 $33.60 0

Market data

Select a section