XTrackers (IE) Public Limited Company X JPX Nikkei 400
(XDNY)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$19.93
|
$19.93
|
$19.84
|
$19.84
|
437
|
|
30/10/2025
|
$19.92
|
$19.92
|
$19.86
|
$19.88
|
7,339
|
|
29/10/2025
|
$19.82
|
$19.93
|
$19.82
|
$19.93
|
8,255
|
|
28/10/2025
|
$19.83
|
$19.98
|
$19.83
|
$19.98
|
3,265
|
|
27/10/2025
|
$19.49
|
$19.98
|
$19.85
|
$19.86
|
0
|
|
24/10/2025
|
$19.49
|
$19.66
|
$19.49
|
$19.66
|
504
|
|
23/10/2025
|
$19.35
|
$19.53
|
$19.35
|
$19.53
|
8,150
|
|
22/10/2025
|
$19.76
|
$19.76
|
$19.58
|
$19.58
|
14,226
|
|
21/10/2025
|
$19.75
|
$19.75
|
$19.65
|
$19.73
|
12,992
|
|
20/10/2025
|
$19.85
|
$19.94
|
$19.79
|
$19.94
|
10,204
|
|
17/10/2025
|
$19.33
|
$19.45
|
$19.33
|
$19.45
|
3,917
|
|
16/10/2025
|
$19.30
|
$19.47
|
$19.30
|
$19.47
|
1,800
|
|
15/10/2025
|
$19.35
|
$19.41
|
$19.30
|
$19.41
|
2,003
|
|
14/10/2025
|
$18.81
|
$19.05
|
$18.81
|
$19.05
|
6,306
|
|
13/10/2025
|
$18.80
|
$18.92
|
$18.80
|
$18.92
|
8,203
|
|
10/10/2025
|
$19.06
|
$19.13
|
$18.86
|
$18.86
|
16,801
|
|
09/10/2025
|
$19.47
|
$19.47
|
$19.46
|
$19.45
|
1,190
|
|
08/10/2025
|
$19.54
|
$19.54
|
$19.46
|
$19.48
|
2,362
|
|
07/10/2025
|
$19.58
|
$19.67
|
$19.58
|
$19.59
|
18,548
|
|
06/10/2025
|
$19.80
|
$19.91
|
$19.80
|
$19.91
|
625
|
|
03/10/2025
|
$19.39
|
$19.53
|
$19.39
|
$19.53
|
891
|
|
02/10/2025
|
$19.10
|
$19.19
|
$19.08
|
$19.08
|
10,576
|
|
01/10/2025
|
$19.01
|
$19.13
|
$19.01
|
$19.13
|
4,465
|
|
30/09/2025
|
$19.16
|
$19.26
|
$19.04
|
$19.04
|
2,812
|
|
29/09/2025
|
$19.16
|
$19.19
|
$19.07
|
$19.19
|
3,398
|
|
26/09/2025
|
$19.13
|
$19.16
|
$19.12
|
$19.16
|
4,600
|
|
25/09/2025
|
$19.26
|
$19.30
|
$19.15
|
$19.15
|
727
|
|
24/09/2025
|
$19.28
|
$19.36
|
$19.28
|
$19.32
|
8,021
|
|
23/09/2025
|
$19.36
|
$19.43
|
$19.36
|
$19.39
|
6,034
|
|
22/09/2025
|
$19.26
|
$19.33
|
$19.26
|
$19.33
|
7,531
|
|
19/09/2025
|
$19.23
|
$19.27
|
$19.15
|
$19.27
|
2,268
|
|
18/09/2025
|
$19.38
|
$19.48
|
$19.38
|
$19.48
|
5,142
|
|
17/09/2025
|
$19.25
|
$19.49
|
$19.25
|
$19.42
|
2,235
|
|
16/09/2025
|
$19.44
|
$19.45
|
$19.38
|
$19.38
|
6,925
|
|
15/09/2025
|
$19.31
|
$19.36
|
$19.31
|
$19.36
|
12,004
|
|
12/09/2025
|
$19.38
|
$19.38
|
$19.24
|
$19.24
|
4,133
|
|
11/09/2025
|
$19.18
|
$19.41
|
$19.17
|
$19.41
|
10,533
|
|
10/09/2025
|
$19.15
|
$19.21
|
$19.15
|
$19.21
|
6,935
|
|
09/09/2025
|
$19.16
|
$19.16
|
$19.05
|
$19.05
|
2,149
|
|
08/09/2025
|
$19.09
|
$19.29
|
$19.09
|
$19.29
|
2,280
|
|
05/09/2025
|
$18.86
|
$18.90
|
$18.86
|
$18.90
|
1,282
|
|
04/09/2025
|
$18.68
|
$18.77
|
$18.68
|
$18.76
|
11,232
|
|
03/09/2025
|
$18.44
|
$18.57
|
$18.43
|
$18.57
|
6,662
|
|
02/09/2025
|
$18.80
|
$18.80
|
$18.50
|
$18.57
|
2,205
|
|
01/09/2025
|
$18.74
|
$18.80
|
$18.74
|
$18.77
|
1,710
|
|
29/08/2025
|
$18.80
|
$18.80
|
$18.67
|
$18.67
|
131,348
|
|
28/08/2025
|
$18.92
|
$18.99
|
$18.92
|
$18.94
|
360
|
|
27/08/2025
|
$18.73
|
$18.73
|
$18.65
|
$18.69
|
6,119
|
|
26/08/2025
|
$18.86
|
$18.86
|
$18.57
|
$18.78
|
5,180
|
|
25/08/2025
|
$18.81
|
$19.12
|
$18.81
|
$19.12
|
1,877
|
|
22/08/2025
|
$18.81
|
$19.12
|
$18.81
|
$19.12
|
1,877
|
|
21/08/2025
|
$18.87
|
$18.87
|
$18.83
|
$18.83
|
7,062
|
|
20/08/2025
|
$19.00
|
$19.07
|
$19.00
|
$19.00
|
7,101
|
|
19/08/2025
|
$19.24
|
$19.35
|
$19.24
|
$19.29
|
2,170
|
|
18/08/2025
|
$19.32
|
$19.40
|
$19.32
|
$19.35
|
7,418
|
|
15/08/2025
|
$19.18
|
$19.34
|
$19.18
|
$19.32
|
793
|
|
14/08/2025
|
$19.00
|
$19.05
|
$18.95
|
$18.95
|
12,302
|
|
13/08/2025
|
$19.06
|
$19.10
|
$19.06
|
$19.07
|
3,357
|
|
12/08/2025
|
$18.79
|
$19.04
|
$18.79
|
$19.04
|
3,575
|
|
11/08/2025
|
$18.76
|
$18.80
|
$18.74
|
$18.74
|
6,647
|
|
08/08/2025
|
$18.60
|
$18.76
|
$18.60
|
$18.75
|
14,699
|
|
07/08/2025
|
$18.43
|
$18.51
|
$18.34
|
$18.38
|
36,205
|
|
06/08/2025
|
$18.18
|
$18.22
|
$18.18
|
$18.22
|
10,892
|
|
05/08/2025
|
$18.08
|
$18.08
|
$17.99
|
$18.03
|
72,468
|
|
04/08/2025
|
$17.90
|
$18.06
|
$17.90
|
$18.04
|
8,592
|
|
01/08/2025
|
$17.79
|
$17.82
|
$17.71
|
$17.74
|
5,998
|
|
31/07/2025
|
$17.98
|
$18.01
|
$17.93
|
$17.76
|
4,329
|
|
30/07/2025
|
$17.99
|
$17.99
|
$17.87
|
$17.87
|
50,000
|
|
29/07/2025
|
$17.95
|
$17.95
|
$17.82
|
$17.82
|
4,358
|
|
28/07/2025
|
$18.03
|
$18.29
|
$17.92
|
$17.92
|
456,072
|
|
25/07/2025
|
$18.35
|
$18.35
|
$18.23
|
$18.23
|
1,375
|
|
24/07/2025
|
$18.70
|
$18.70
|
$18.53
|
$18.54
|
5,464
|
|
23/07/2025
|
$18.25
|
$18.43
|
$18.20
|
$18.43
|
12,299
|
|
22/07/2025
|
$17.46
|
$17.61
|
$17.46
|
$17.61
|
1,173
|
|
21/07/2025
|
$17.45
|
$17.61
|
$17.45
|
$17.61
|
3,423
|
|
18/07/2025
|
$17.35
|
$17.41
|
$17.35
|
$17.38
|
2,664
|
|
17/07/2025
|
$17.37
|
$17.46
|
$17.37
|
$17.46
|
28,325
|
|
16/07/2025
|
$17.28
|
$17.33
|
$17.23
|
$17.29
|
1,980
|
|
15/07/2025
|
$17.45
|
$17.45
|
$17.30
|
$17.30
|
12,594
|
|
14/07/2025
|
$17.41
|
$17.46
|
$17.41
|
$17.43
|
9,182
|
|
11/07/2025
|
$17.37
|
$17.64
|
$17.37
|
$17.42
|
2,958
|
|
10/07/2025
|
$17.51
|
$17.59
|
$17.51
|
$17.57
|
4,815
|
|
09/07/2025
|
$17.62
|
$17.62
|
$17.60
|
$17.60
|
429
|
|
08/07/2025
|
$17.59
|
$17.66
|
$17.58
|
$17.59
|
2,491
|
|
07/07/2025
|
$17.66
|
$17.72
|
$17.66
|
$17.68
|
12,190
|
|
04/07/2025
|
$17.86
|
$17.92
|
$17.86
|
$17.88
|
1,339
|
|
03/07/2025
|
$17.89
|
$17.99
|
$17.89
|
$17.98
|
12,178
|
|
02/07/2025
|
$17.98
|
$17.98
|
$17.89
|
$17.90
|
3,391
|
|
01/07/2025
|
$17.97
|
$18.04
|
$17.92
|
$17.96
|
3,867
|
|
30/06/2025
|
$18.04
|
$18.15
|
$18.04
|
$18.04
|
4,837
|
|
27/06/2025
|
$18.02
|
$18.11
|
$18.00
|
$18.11
|
6,555
|
|
26/06/2025
|
$17.63
|
$17.85
|
$17.63
|
$17.75
|
19,382
|
|
25/06/2025
|
$17.37
|
$17.56
|
$17.37
|
$17.42
|
4,095
|
|
24/06/2025
|
$17.43
|
$17.48
|
$17.43
|
$17.46
|
4,278
|
|
23/06/2025
|
$17.05
|
$17.26
|
$17.05
|
$17.24
|
12,567
|
|
20/06/2025
|
$17.32
|
$17.32
|
$17.31
|
$17.31
|
1,075
|
|
19/06/2025
|
$17.49
|
$17.50
|
$17.40
|
$17.40
|
1,045
|
|
18/06/2025
|
$17.67
|
$17.68
|
$17.66
|
$17.66
|
5,430
|
|
17/06/2025
|
$17.51
|
$17.51
|
$17.46
|
$17.45
|
1,461
|
|
16/06/2025
|
$17.59
|
$17.69
|
$17.59
|
$17.69
|
550
|
|
13/06/2025
|
$17.48
|
$17.61
|
$17.48
|
$17.61
|
2,531
|
|
12/06/2025
|
$17.66
|
$17.72
|
$17.66
|
$17.72
|
4,969
|
|
11/06/2025
|
$17.49
|
$17.68
|
$17.49
|
$17.68
|
8,202
|
|
10/06/2025
|
$17.74
|
$17.74
|
$17.64
|
$17.64
|
576
|
|
09/06/2025
|
$17.63
|
$17.71
|
$17.63
|
$17.68
|
4,045
|
|
06/06/2025
|
$17.61
|
$17.61
|
$17.54
|
$17.61
|
8,026
|
|
05/06/2025
|
$17.56
|
$17.58
|
$17.56
|
$17.58
|
1,861
|
|
04/06/2025
|
$17.68
|
$17.74
|
$17.68
|
$17.68
|
4,378
|
|
03/06/2025
|
$17.70
|
$17.76
|
$17.70
|
$17.73
|
4,165
|
|
02/06/2025
|
$17.81
|
$17.83
|
$17.81
|
$17.83
|
6,517
|
|
30/05/2025
|
$17.75
|
$17.84
|
$17.67
|
$17.67
|
5,395
|
|
29/05/2025
|
$17.69
|
$17.76
|
$17.61
|
$17.69
|
5,909
|
|
28/05/2025
|
$17.58
|
$17.61
|
$17.51
|
$17.59
|
6,994
|
|
27/05/2025
|
$17.65
|
$17.88
|
$17.65
|
$17.88
|
7,541
|
|
26/05/2025
|
$17.44
|
$17.52
|
$17.38
|
$17.38
|
2,599
|
|
23/05/2025
|
$17.44
|
$17.52
|
$17.38
|
$17.38
|
2,599
|
|
22/05/2025
|
$17.41
|
$17.41
|
$17.32
|
$17.32
|
4,177
|
|
21/05/2025
|
$17.37
|
$17.46
|
$17.37
|
$17.45
|
6,018
|
|
20/05/2025
|
$17.31
|
$17.51
|
$17.31
|
$17.46
|
4,260
|
|
19/05/2025
|
$17.29
|
$17.31
|
$17.23
|
$17.31
|
2,320
|
|
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
|