XTrackers (IE) Public Limited Company X JPX Nikkei 400
(XDNY)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$17.30
|
$17.31
|
$17.30
|
$17.31
|
3,030
|
|
15/05/2025
|
$17.22
|
$17.29
|
$17.22
|
$17.29
|
7,131
|
|
14/05/2025
|
$17.38
|
$17.38
|
$17.17
|
$17.17
|
3,844
|
|
13/05/2025
|
$17.23
|
$17.32
|
$17.22
|
$17.32
|
5,839
|
|
12/05/2025
|
$17.29
|
$17.41
|
$17.29
|
$17.41
|
10,093
|
|
09/05/2025
|
$17.27
|
$17.32
|
$17.23
|
$17.25
|
45,801
|
|
08/05/2025
|
$17.20
|
$17.26
|
$17.17
|
$17.26
|
9,098
|
|
07/05/2025
|
$17.20
|
$17.32
|
$17.20
|
$17.23
|
14,147
|
|
06/05/2025
|
$17.22
|
$17.39
|
$17.22
|
$17.34
|
18,961
|
|
05/05/2025
|
$16.92
|
$17.16
|
$16.92
|
$17.16
|
5,624
|
|
02/05/2025
|
$16.92
|
$17.16
|
$16.92
|
$17.16
|
5,624
|
|
01/05/2025
|
$16.95
|
$17.10
|
$16.95
|
$17.10
|
7,249
|
|
30/04/2025
|
$17.16
|
$17.16
|
$17.02
|
$17.02
|
5,943
|
|
29/04/2025
|
$17.17
|
$17.22
|
$17.16
|
$17.16
|
5,524
|
|
28/04/2025
|
$16.86
|
$17.03
|
$16.86
|
$17.03
|
6,961
|
|
25/04/2025
|
$16.79
|
$16.80
|
$16.79
|
$16.80
|
740
|
|
24/04/2025
|
$16.67
|
$16.75
|
$16.51
|
$16.75
|
17,409
|
|
23/04/2025
|
$16.59
|
$16.69
|
$16.59
|
$16.69
|
20,191
|
|
22/04/2025
|
$16.40
|
$16.61
|
$16.40
|
$16.60
|
8,786
|
|
21/04/2025
|
$16.11
|
$16.37
|
$16.11
|
$16.37
|
800
|
|
18/04/2025
|
$16.11
|
$16.37
|
$16.11
|
$16.37
|
800
|
|
17/04/2025
|
$16.11
|
$16.37
|
$16.11
|
$16.37
|
800
|
|
16/04/2025
|
$16.02
|
$16.14
|
$16.02
|
$16.14
|
1,690
|
|
15/04/2025
|
$16.04
|
$16.20
|
$16.02
|
$16.20
|
74,594
|
|
14/04/2025
|
$15.91
|
$16.06
|
$15.91
|
$15.98
|
4,374
|
|
11/04/2025
|
$15.49
|
$15.56
|
$15.43
|
$15.43
|
2,908
|
|
10/04/2025
|
$15.77
|
$15.78
|
$15.43
|
$15.43
|
9,346
|
|
09/04/2025
|
$14.89
|
$15.11
|
$14.76
|
$14.76
|
11,159
|
|
08/04/2025
|
$15.03
|
$15.43
|
$15.03
|
$15.20
|
1,394
|
|
07/04/2025
|
$14.65
|
$14.65
|
$14.01
|
$14.60
|
9,114
|
|
04/04/2025
|
$15.53
|
$15.53
|
$14.93
|
$14.94
|
1,871
|
|
03/04/2025
|
$15.88
|
$15.88
|
$15.66
|
$15.66
|
7,314
|
|
02/04/2025
|
$16.11
|
$16.24
|
$16.11
|
$16.24
|
5,680
|
|
01/04/2025
|
$16.16
|
$16.33
|
$16.16
|
$16.33
|
7,765
|
|
31/03/2025
|
$16.35
|
$16.35
|
$16.29
|
$16.33
|
12,047
|
|
28/03/2025
|
$16.75
|
$16.75
|
$16.56
|
$16.56
|
238
|
|
27/03/2025
|
$16.95
|
$16.95
|
$16.93
|
$16.95
|
1,755
|
|
26/03/2025
|
$17.04
|
$17.09
|
$16.96
|
$16.95
|
8,362
|
|
25/03/2025
|
$16.91
|
$17.09
|
$16.90
|
$17.09
|
5,299
|
|
24/03/2025
|
$17.00
|
$17.00
|
$16.97
|
$16.98
|
4,084
|
|
21/03/2025
|
$17.01
|
$17.16
|
$17.01
|
$17.03
|
7,254
|
|
20/03/2025
|
$17.23
|
$17.23
|
$17.01
|
$17.01
|
1,818
|
|
19/03/2025
|
$17.02
|
$17.02
|
$17.01
|
$17.01
|
2,404
|
|
18/03/2025
|
$16.85
|
$16.98
|
$16.86
|
$16.94
|
0
|
|
17/03/2025
|
$16.85
|
$16.97
|
$16.80
|
$16.97
|
9,461
|
|
14/03/2025
|
$16.60
|
$16.81
|
$16.60
|
$16.81
|
3,305
|
|
13/03/2025
|
$16.60
|
$16.64
|
$16.60
|
$16.60
|
7,499
|
|
12/03/2025
|
$16.61
|
$16.65
|
$16.61
|
$16.65
|
2,000
|
|
11/03/2025
|
$16.57
|
$16.58
|
$16.35
|
$16.35
|
4,750
|
|
10/03/2025
|
$16.72
|
$16.72
|
$16.54
|
$16.53
|
5,399
|
|
07/03/2025
|
$16.69
|
$16.73
|
$16.65
|
$16.65
|
57,792
|
|
06/03/2025
|
$16.89
|
$16.92
|
$16.78
|
$16.86
|
15,909
|
|
05/03/2025
|
$16.59
|
$16.75
|
$16.59
|
$16.75
|
1,024
|
|
04/03/2025
|
$16.65
|
$16.65
|
$16.37
|
$16.36
|
13,969
|
|
03/03/2025
|
$16.68
|
$16.82
|
$16.68
|
$16.82
|
1,025
|
|
28/02/2025
|
$16.36
|
$16.46
|
$16.36
|
$16.44
|
14,731
|
|
27/02/2025
|
$16.85
|
$16.85
|
$16.76
|
$16.76
|
1,000
|
|
26/02/2025
|
$16.75
|
$16.84
|
$16.72
|
$16.84
|
7,823
|
|
25/02/2025
|
$16.70
|
$16.74
|
$16.63
|
$16.63
|
4,650
|
|
24/02/2025
|
$16.65
|
$16.65
|
$16.55
|
$16.55
|
368
|
|
21/02/2025
|
$16.76
|
$16.76
|
$16.67
|
$16.70
|
1,503
|
|
20/02/2025
|
$16.69
|
$16.71
|
$16.69
|
$16.71
|
3,189
|
|
19/02/2025
|
$16.76
|
$16.76
|
$16.67
|
$16.69
|
14,914
|
|
18/02/2025
|
$16.96
|
$16.97
|
$16.88
|
$16.97
|
1,145
|
|
17/02/2025
|
$16.90
|
$16.98
|
$16.90
|
$16.98
|
2,400
|
|
14/02/2025
|
$16.77
|
$16.79
|
$16.73
|
$16.79
|
3,552
|
|
13/02/2025
|
$16.51
|
$16.73
|
$16.51
|
$16.73
|
6,095
|
|
12/02/2025
|
$16.40
|
$16.50
|
$16.35
|
$16.34
|
8,836
|
|
11/02/2025
|
$16.63
|
$16.65
|
$16.57
|
$16.65
|
1,520
|
|
10/02/2025
|
$16.59
|
$16.65
|
$16.59
|
$16.64
|
7,076
|
|
07/02/2025
|
$16.69
|
$16.71
|
$16.61
|
$16.61
|
10,652
|
|
06/02/2025
|
$16.63
|
$16.92
|
$16.45
|
$16.65
|
0
|
|
05/02/2025
|
$16.63
|
$16.65
|
$16.56
|
$16.65
|
9,733
|
|
04/02/2025
|
$16.33
|
$16.51
|
$16.29
|
$16.43
|
4,260
|
|
03/02/2025
|
$16.26
|
$16.44
|
$16.21
|
$16.43
|
16,864
|
|
31/01/2025
|
$16.64
|
$16.68
|
$16.64
|
$16.69
|
5,037
|
|
30/01/2025
|
$16.56
|
$16.72
|
$16.56
|
$16.69
|
8,886
|
|
29/01/2025
|
$16.52
|
$16.52
|
$16.52
|
$16.51
|
1,353
|
|
28/01/2025
|
$16.36
|
$16.48
|
$16.36
|
$16.45
|
9,232
|
|
27/01/2025
|
$16.43
|
$16.43
|
$16.25
|
$16.35
|
14,123
|
|
24/01/2025
|
$16.40
|
$16.57
|
$16.40
|
$16.57
|
3,605
|
|
23/01/2025
|
$16.21
|
$16.35
|
$16.21
|
$16.34
|
2,689
|
|
22/01/2025
|
$16.25
|
$16.34
|
$16.25
|
$16.31
|
1,685
|
|
21/01/2025
|
$16.06
|
$16.26
|
$16.06
|
$16.26
|
3,180
|
|
20/01/2025
|
$15.96
|
$16.21
|
$16.00
|
$16.16
|
0
|
|
17/01/2025
|
$15.96
|
$16.02
|
$15.93
|
$16.01
|
960
|
|
16/01/2025
|
$15.96
|
$15.96
|
$15.95
|
$15.96
|
4,069
|
|
15/01/2025
|
$15.81
|
$16.02
|
$15.81
|
$15.96
|
14,509
|
|
14/01/2025
|
$15.81
|
$15.81
|
$15.74
|
$15.74
|
2,758
|
|
13/01/2025
|
$15.69
|
$15.70
|
$15.63
|
$15.70
|
8,234
|
|
10/01/2025
|
$15.92
|
$15.92
|
$15.75
|
$15.77
|
18,532
|
|
09/01/2025
|
$16.08
|
$16.08
|
$16.05
|
$16.05
|
200
|
|
08/01/2025
|
$16.21
|
$16.23
|
$16.18
|
$16.18
|
1,040
|
|
07/01/2025
|
$16.35
|
$16.40
|
$16.34
|
$16.34
|
3,102
|
|
06/01/2025
|
$16.08
|
$16.37
|
$16.13
|
$16.37
|
0
|
|
03/01/2025
|
$16.08
|
$16.21
|
$16.08
|
$16.21
|
1,406
|
|
02/01/2025
|
$16.29
|
$16.29
|
$16.25
|
$16.25
|
190
|
|
01/01/2025
|
$16.26
|
$16.24
|
$16.17
|
$16.23
|
0
|
|
31/12/2024
|
$16.26
|
$16.24
|
$16.17
|
$16.23
|
0
|
|
30/12/2024
|
$16.26
|
$16.26
|
$16.18
|
$16.18
|
6,646
|
|
27/12/2024
|
$16.29
|
$16.39
|
$16.29
|
$16.39
|
3,260
|
|
26/12/2024
|
$15.94
|
$16.05
|
$15.94
|
$16.04
|
0
|
|
25/12/2024
|
$15.94
|
$16.05
|
$15.94
|
$16.04
|
0
|
|
24/12/2024
|
$15.94
|
$16.05
|
$15.94
|
$16.04
|
0
|
|
23/12/2024
|
$15.94
|
$16.12
|
$15.94
|
$15.94
|
2,908
|
|
20/12/2024
|
$15.89
|
$16.05
|
$15.83
|
$16.05
|
10,539
|
|
19/12/2024
|
$16.09
|
$16.15
|
$16.03
|
$16.02
|
3,896
|
|
18/12/2024
|
$16.43
|
$16.43
|
$16.36
|
$16.38
|
980
|
|
17/12/2024
|
$16.24
|
$16.40
|
$16.24
|
$16.40
|
10,306
|
|
16/12/2024
|
$16.43
|
$16.48
|
$16.42
|
$16.50
|
6,602
|
|
13/12/2024
|
$16.62
|
$16.62
|
$16.50
|
$16.50
|
3,758
|
|
12/12/2024
|
$16.78
|
$16.78
|
$16.75
|
$16.77
|
16,363
|
|
11/12/2024
|
$16.69
|
$16.85
|
$16.69
|
$16.85
|
13,345
|
|
10/12/2024
|
$16.71
|
$16.71
|
$16.65
|
$16.67
|
35,164
|
|
09/12/2024
|
$16.83
|
$16.83
|
$16.78
|
$16.78
|
235
|
|
06/12/2024
|
$16.73
|
$16.85
|
$16.73
|
$16.85
|
20,844
|
|
05/12/2024
|
$16.89
|
$16.90
|
$16.89
|
$16.90
|
2,045
|
|
04/12/2024
|
$16.75
|
$16.90
|
$16.75
|
$16.90
|
8,354
|
|
03/12/2024
|
$16.91
|
$16.97
|
$16.91
|
$16.94
|
14,585
|
|
02/12/2024
|
$16.51
|
$16.72
|
$16.51
|
$16.72
|
1,935
|
|
29/11/2024
|
$16.38
|
$16.46
|
$16.38
|
$16.45
|
16,479
|
|
28/11/2024
|
$16.30
|
$16.30
|
$16.30
|
$16.30
|
1,400
|
|
27/11/2024
|
$16.11
|
$16.13
|
$16.11
|
$16.13
|
8,670
|
|
26/11/2024
|
$16.06
|
$16.06
|
$16.03
|
$16.05
|
6,023
|
|
25/11/2024
|
$16.14
|
$16.20
|
$16.14
|
$16.20
|
5,822
|
|
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
|