XTrackers (IE) Public Limited Company X JPX Nikkei 400
(XDNY)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$16.03
|
$16.07
|
$16.03
|
$16.02
|
2,646
|
|
21/11/2024
|
$15.93
|
$16.03
|
$15.90
|
$16.02
|
1,272
|
|
20/11/2024
|
$15.97
|
$15.97
|
$15.84
|
$15.84
|
10,465
|
|
19/11/2024
|
$16.18
|
$16.18
|
$15.99
|
$16.07
|
13,119
|
|
18/11/2024
|
$16.04
|
$16.09
|
$16.00
|
$16.09
|
10,408
|
|
15/11/2024
|
$15.97
|
$16.03
|
$15.97
|
$16.14
|
23,797
|
|
14/11/2024
|
$16.02
|
$16.14
|
$16.02
|
$16.14
|
28,006
|
|
13/11/2024
|
$16.05
|
$16.07
|
$16.05
|
$16.07
|
1,500
|
|
12/11/2024
|
$16.43
|
$16.48
|
$16.27
|
$16.27
|
2,697
|
|
11/11/2024
|
$16.47
|
$16.54
|
$16.47
|
$16.54
|
23,346
|
|
08/11/2024
|
$16.59
|
$16.61
|
$16.46
|
$16.46
|
8,520
|
|
07/11/2024
|
$16.41
|
$16.54
|
$16.38
|
$16.54
|
10,276
|
|
06/11/2024
|
$16.46
|
$16.46
|
$16.35
|
$16.35
|
1,611
|
|
05/11/2024
|
$16.17
|
$16.37
|
$16.17
|
$16.37
|
6,996
|
|
04/11/2024
|
$16.14
|
$16.22
|
$16.14
|
$16.22
|
9,446
|
|
01/11/2024
|
$15.93
|
$16.18
|
$15.93
|
$16.17
|
14,135
|
|
31/10/2024
|
$16.25
|
$16.25
|
$16.06
|
$16.06
|
17,238
|
|
30/10/2024
|
$16.43
|
$16.43
|
$16.30
|
$16.30
|
32,371
|
|
29/10/2024
|
$16.29
|
$16.29
|
$16.24
|
$16.25
|
12,613
|
|
28/10/2024
|
$16.06
|
$16.13
|
$16.06
|
$16.13
|
2,481
|
|
25/10/2024
|
$15.89
|
$16.00
|
$15.89
|
$16.00
|
5,969
|
|
24/10/2024
|
$15.90
|
$16.03
|
$15.90
|
$15.82
|
65,938
|
|
23/10/2024
|
$15.96
|
$16.01
|
$15.82
|
$15.82
|
13,599
|
|
22/10/2024
|
$16.23
|
$16.23
|
$16.15
|
$16.15
|
22,634
|
|
21/10/2024
|
$16.55
|
$16.55
|
$16.35
|
$16.35
|
18,265
|
|
18/10/2024
|
$16.49
|
$16.62
|
$16.49
|
$16.61
|
1,580
|
|
17/10/2024
|
$16.53
|
$16.72
|
$16.53
|
$16.63
|
11,695
|
|
16/10/2024
|
$16.53
|
$16.63
|
$16.53
|
$16.63
|
28,685
|
|
15/10/2024
|
$16.74
|
$16.83
|
$16.68
|
$16.68
|
4,834
|
|
14/10/2024
|
$16.84
|
$16.87
|
$16.84
|
$16.87
|
731
|
|
11/10/2024
|
$16.78
|
$16.87
|
$16.72
|
$16.87
|
34,140
|
|
10/10/2024
|
$17.05
|
$17.05
|
$16.78
|
$16.78
|
950
|
|
09/10/2024
|
$16.76
|
$16.83
|
$16.76
|
$16.83
|
280
|
|
08/10/2024
|
$17.07
|
$16.95
|
$16.76
|
$16.93
|
0
|
|
07/10/2024
|
$17.07
|
$17.07
|
$16.90
|
$16.98
|
8,985
|
|
04/10/2024
|
$16.95
|
$16.98
|
$16.82
|
$16.98
|
18,720
|
|
03/10/2024
|
$16.85
|
$16.90
|
$16.65
|
$16.81
|
0
|
|
02/10/2024
|
$16.85
|
$16.98
|
$16.85
|
$16.90
|
2,299
|
|
01/10/2024
|
$17.23
|
$17.23
|
$17.00
|
$17.00
|
2,921
|
|
30/09/2024
|
$17.04
|
$17.19
|
$17.02
|
$17.01
|
18,345
|
|
27/09/2024
|
$17.21
|
$17.29
|
$16.78
|
$17.09
|
0
|
|
26/09/2024
|
$17.21
|
$17.29
|
$17.18
|
$17.29
|
7,403
|
|
25/09/2024
|
$16.93
|
$16.93
|
$16.90
|
$16.90
|
1,508
|
|
24/09/2024
|
$16.92
|
$16.94
|
$16.86
|
$16.94
|
11,091
|
|
23/09/2024
|
$17.07
|
$17.07
|
$17.02
|
$17.05
|
1,539
|
|
20/09/2024
|
$17.04
|
$17.04
|
$16.91
|
$16.91
|
9,907
|
|
19/09/2024
|
$16.85
|
$16.92
|
$16.77
|
$16.92
|
2,250
|
|
18/09/2024
|
$16.57
|
$16.57
|
$16.43
|
$16.47
|
1,120
|
|
17/09/2024
|
$16.50
|
$16.63
|
$16.50
|
$16.63
|
27,782
|
|
16/09/2024
|
$16.76
|
$16.76
|
$16.67
|
$16.71
|
5,869
|
|
13/09/2024
|
$16.56
|
$16.69
|
$16.56
|
$16.58
|
5,513
|
|
12/09/2024
|
$16.61
|
$16.61
|
$16.55
|
$16.29
|
2,610
|
|
11/09/2024
|
$16.38
|
$16.46
|
$16.25
|
$16.29
|
9,803
|
|
10/09/2024
|
$16.30
|
$16.43
|
$16.30
|
$16.36
|
2,082
|
|
09/09/2024
|
$16.41
|
$16.53
|
$16.41
|
$16.52
|
7,600
|
|
06/09/2024
|
$16.57
|
$16.66
|
$16.20
|
$16.20
|
10,119
|
|
05/09/2024
|
$16.70
|
$16.77
|
$16.64
|
$16.72
|
9,537
|
|
04/09/2024
|
$16.55
|
$16.71
|
$16.55
|
$16.70
|
129,436
|
|
03/09/2024
|
$17.22
|
$17.22
|
$16.94
|
$16.93
|
255,535
|
|
02/09/2024
|
$17.03
|
$17.09
|
$17.02
|
$17.09
|
215
|
|
30/08/2024
|
$17.20
|
$17.25
|
$17.10
|
$17.09
|
8,341
|
|
29/08/2024
|
$17.12
|
$17.14
|
$17.09
|
$17.09
|
9,199
|
|
28/08/2024
|
$17.15
|
$17.15
|
$17.08
|
$17.08
|
980
|
|
27/08/2024
|
$16.95
|
$17.03
|
$16.95
|
$17.03
|
23,593
|
|
26/08/2024
|
$16.90
|
$16.97
|
$16.85
|
$16.85
|
20,414
|
|
23/08/2024
|
$16.90
|
$16.97
|
$16.85
|
$16.85
|
20,414
|
|
22/08/2024
|
$16.90
|
$16.97
|
$16.85
|
$16.85
|
20,414
|
|
21/08/2024
|
$16.78
|
$16.85
|
$16.78
|
$16.84
|
3,632
|
|
20/08/2024
|
$16.89
|
$16.89
|
$16.82
|
$16.82
|
1,152
|
|
19/08/2024
|
$16.77
|
$16.85
|
$16.77
|
$16.84
|
9,317
|
|
16/08/2024
|
$16.71
|
$16.76
|
$16.58
|
$16.62
|
127,129
|
|
15/08/2024
|
$16.43
|
$16.56
|
$16.34
|
$16.53
|
42,457
|
|
14/08/2024
|
$16.30
|
$16.30
|
$16.16
|
$16.22
|
6,200
|
|
13/08/2024
|
$16.08
|
$16.23
|
$15.98
|
$16.23
|
7,743
|
|
12/08/2024
|
$15.78
|
$15.87
|
$15.76
|
$15.80
|
6,025
|
|
09/08/2024
|
$15.65
|
$15.65
|
$15.60
|
$15.60
|
14,251
|
|
08/08/2024
|
$15.70
|
$15.72
|
$15.49
|
$15.72
|
9,142
|
|
07/08/2024
|
$15.80
|
$15.80
|
$15.73
|
$15.73
|
7,347
|
|
06/08/2024
|
$15.18
|
$15.18
|
$15.04
|
$15.04
|
2,963
|
|
05/08/2024
|
$14.65
|
$15.15
|
$14.43
|
$15.15
|
10,749
|
|
02/08/2024
|
$15.70
|
$15.70
|
$15.41
|
$15.41
|
17,577
|
|
01/08/2024
|
$16.71
|
$16.72
|
$16.37
|
$16.37
|
13,587
|
|
31/07/2024
|
$17.04
|
$17.04
|
$17.02
|
$17.04
|
7,893
|
|
30/07/2024
|
$16.54
|
$16.55
|
$16.54
|
$16.55
|
10,208
|
|
29/07/2024
|
$16.69
|
$16.69
|
$16.50
|
$16.51
|
6,835
|
|
26/07/2024
|
$16.35
|
$16.47
|
$16.33
|
$16.35
|
9,084
|
|
25/07/2024
|
$16.49
|
$16.49
|
$16.35
|
$16.35
|
9,226
|
|
24/07/2024
|
$16.75
|
$16.81
|
$16.69
|
$16.69
|
26,045
|
|
23/07/2024
|
$16.87
|
$16.87
|
$16.85
|
$16.87
|
22,499
|
|
22/07/2024
|
$16.83
|
$16.86
|
$16.82
|
$16.86
|
6,384
|
|
19/07/2024
|
$16.86
|
$16.86
|
$16.82
|
$16.83
|
26,562
|
|
18/07/2024
|
$17.18
|
$17.18
|
$17.00
|
$17.00
|
7,423
|
|
17/07/2024
|
$17.23
|
$17.23
|
$17.18
|
$17.19
|
9,731
|
|
16/07/2024
|
$17.14
|
$17.20
|
$17.09
|
$17.20
|
13,471
|
|
15/07/2024
|
$17.21
|
$17.21
|
$17.09
|
$17.18
|
5,354
|
|
12/07/2024
|
$17.05
|
$17.20
|
$17.03
|
$17.19
|
971
|
|
11/07/2024
|
$17.05
|
$17.21
|
$16.98
|
$17.16
|
5,214
|
|
10/07/2024
|
$17.01
|
$17.11
|
$17.01
|
$17.11
|
1,106
|
|
09/07/2024
|
$16.91
|
$16.91
|
$16.79
|
$16.79
|
18,579
|
|
08/07/2024
|
$16.73
|
$16.78
|
$16.73
|
$16.76
|
4,123
|
|
05/07/2024
|
$16.80
|
$16.80
|
$16.77
|
$16.77
|
6,784
|
|
04/07/2024
|
$16.79
|
$16.81
|
$16.78
|
$16.81
|
16,974
|
|
03/07/2024
|
$16.57
|
$16.64
|
$16.57
|
$16.63
|
3,097
|
|
02/07/2024
|
$16.43
|
$16.49
|
$16.42
|
$16.49
|
13,465
|
|
01/07/2024
|
$16.37
|
$16.37
|
$16.27
|
$16.27
|
3,350
|
|
28/06/2024
|
$16.42
|
$16.43
|
$16.40
|
$16.43
|
1,480
|
|
27/06/2024
|
$16.18
|
$16.25
|
$16.18
|
$16.23
|
8,754
|
|
26/06/2024
|
$16.23
|
$16.23
|
$16.17
|
$16.17
|
7,437
|
|
25/06/2024
|
$16.18
|
$16.20
|
$16.16
|
$16.19
|
14,688
|
|
24/06/2024
|
$15.97
|
$16.03
|
$15.97
|
$16.03
|
11,662
|
|
21/06/2024
|
$15.82
|
$15.93
|
$15.82
|
$15.85
|
8,335
|
|
20/06/2024
|
$15.94
|
$16.01
|
$15.94
|
$15.94
|
5,593
|
|
19/06/2024
|
$16.13
|
$16.13
|
$15.96
|
$15.96
|
2,997
|
|
18/06/2024
|
$15.95
|
$15.95
|
$15.94
|
$15.94
|
4,279
|
|
17/06/2024
|
$15.91
|
$15.91
|
$15.87
|
$15.90
|
6,971
|
|
14/06/2024
|
$16.09
|
$16.12
|
$16.06
|
$16.09
|
7,021
|
|
13/06/2024
|
$16.11
|
$16.11
|
$16.08
|
$16.08
|
525
|
|
12/06/2024
|
$16.32
|
$16.51
|
$16.32
|
$16.51
|
3,719
|
|
11/06/2024
|
$16.42
|
$16.42
|
$16.34
|
$16.33
|
6,421
|
|
10/06/2024
|
$16.48
|
$16.53
|
$16.48
|
$16.52
|
5,296
|
|
07/06/2024
|
$16.53
|
$16.53
|
$16.43
|
$16.49
|
2,106
|
|
06/06/2024
|
$16.41
|
$16.52
|
$16.41
|
$16.49
|
7,147
|
|
05/06/2024
|
$16.44
|
$16.44
|
$16.41
|
$16.44
|
990
|
|
04/06/2024
|
$16.48
|
$16.59
|
$16.48
|
$16.52
|
11,366
|
|
03/06/2024
|
$16.53
|
$16.56
|
$16.53
|
$16.56
|
740
|
|
31/05/2024
|
$16.40
|
$16.42
|
$16.34
|
$16.33
|
5,613
|
|
30/05/2024
|
$16.17
|
$16.23
|
$16.17
|
$16.23
|
2,492
|
|
29/05/2024
|
$16.24
|
$16.24
|
$16.08
|
$16.08
|
1,480
|
|
28/05/2024
|
$16.44
|
$16.44
|
$16.40
|
$16.40
|
8,298
|
|
27/05/2024
|
$16.26
|
$16.30
|
$16.26
|
$16.30
|
3,139
|