Xtrackers Nikkei 225 UCITS ETF 1D (XDJP) - Historical data, historical prices

United States

opens in 1d 15h 30m

33.56000 EUR

0.885

2.71%

Last update Apr 30, 5:30 PM CEST

Market closed

Day range

33.56000

32.89500

33.57500

Previous close

32.67500

Open

32.89500

Access this ETF data via API

Xtrackers Nikkei 225 UCITS ETF 1D

33.56

0.89

2.71%

Date	Open	High	Low	Close	% Change	Volume
Apr 30, 2026	32.90	33.58	32.90	33.56	2.02%	17463
Apr 29, 2026	32.90	32.92	32.67	32.68	-0.68%	30287
Apr 28, 2026	33.35	33.37	32.68	32.70	-1.93%	80279
Apr 27, 2026	33.41	33.61	33.28	33.31	-0.30%	25227
Apr 24, 2026	33.16	33.35	32.98	33.19	0.09%	36041
Apr 23, 2026	32.80	33	32.62	32.98	0.56%	14538
Apr 22, 2026	33.12	33.14	32.89	33.00	-0.38%	26344
Apr 21, 2026	32.81	32.89	32.51	32.53	-0.84%	32629
Apr 20, 2026	32.72	32.81	32.54	32.79	0.21%	34751
Apr 17, 2026	32.47	33.37	32.44	33.25	2.40%	151236
Apr 16, 2026	32.89	32.89	32.55	32.73	-0.49%	29615
Apr 15, 2026	32.22	32.29	32.17	32.23	0.05%	26660
Apr 14, 2026	32.08	32.39	32	32.39	0.95%	25562
Apr 13, 2026	31.36	31.63	31.30	31.54	0.57%	51469
Apr 10, 2026	31.63	31.84	31.58	31.78	0.46%	22407
Apr 09, 2026	31.38	31.42	31.13	31.42	0.13%	53628
Apr 08, 2026	31.57	32.06	31.51	31.80	0.71%	41050
Apr 07, 2026	30.06	30.32	29.60	29.71	-1.18%	87130
Apr 02, 2026	29.62	30.10	29.38	29.96	1.13%	45069

Access /time_series data via our API — starting from the Basic plan and above.

Xtrackers Nikkei 225 UCITS ETF 1D