Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Xtrackers Jpx-nikkei 400 Ucits Etf 1d (XDNY)
Xtrackers Jpx-nikkei 400 Ucits Etf 1d (XDNY) Historical

XDNY Xtrackers Jpx-nikkei 400 Ucits Etf 1d

15.374

0.00 (0.00%)

Jul 25 2024 - Closed

Delayed by 15 minutes

XDNY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 24 2024	15.394	-0.14	-0.90%	15.464	15.472	15.394	17,646
Jul 23 2024	15.534	0.08	0.54%	15.534	15.534	15.534	2,039
Jul 22 2024	15.45	0.00	0.00%	15.45	15.45	15.45	0
Jul 19 2024	15.45	-0.27	-1.69%	15.45	15.45	15.45	665
Jul 18 2024	15.716	0.00	0.00%	15.716	15.716	15.716	0
Jul 17 2024	15.716	-0.10	-0.61%	15.738	15.738	15.716	4,440
Jul 16 2024	15.812	0.04	0.27%	15.772	15.812	15.772	448
Jul 15 2024	15.77	-0.03	-0.22%	15.77	15.77	15.77	667
Jul 12 2024	15.804	0.00	0.00%	15.804	15.804	15.804	0
Jul 11 2024	15.804	0.38	2.48%	15.65	15.804	15.65	1,480
Jul 10 2024	15.422	0.00	0.00%	15.422	15.422	15.422	0
Jul 09 2024	15.422	0.00	0.00%	15.422	15.422	15.422	0
Jul 08 2024	15.422	-0.06	-0.39%	15.422	15.422	15.422	17
Jul 05 2024	15.482	-0.05	-0.33%	15.492	15.498	15.482	4,295
Jul 04 2024	15.534	0.12	0.80%	15.534	15.534	15.534	740
Jul 03 2024	15.41	0.08	0.50%	15.414	15.414	15.41	2,580
Jul 02 2024	15.334	0.16	1.08%	15.334	15.334	15.334	740
Jul 01 2024	15.17	0.00	0.00%	15.17	15.17	15.17	0
Jun 28 2024	15.17	0.00	0.00%	15.17	15.17	15.17	0
Jun 27 2024	15.17	0.05	0.32%	15.17	15.17	15.17	694
Jun 26 2024	15.122	0.00	0.00%	15.122	15.122	15.122	0
Jun 25 2024	15.122	0.18	1.23%	15.13	15.132	15.122	446
Jun 24 2024	14.938	0.11	0.77%	14.904	14.938	14.898	2,386
Jun 21 2024	14.824	-0.06	-0.38%	14.824	14.824	14.824	740
Jun 20 2024	14.88	0.00	0.00%	14.88	14.88	14.88	0
Jun 19 2024	14.88	0.02	0.16%	14.924	14.926	14.88	2,325
Jun 18 2024	14.856	0.03	0.19%	14.856	14.856	14.856	40
Jun 17 2024	14.828	-0.22	-1.49%	14.83	14.83	14.828	598
Jun 14 2024	15.052	-0.19	-1.26%	15.034	15.052	15.034	2,223
Jun 13 2024	15.244	0.00	0.00%	15.244	15.244	15.244	0
Jun 12 2024	15.244	0.00	0.00%	15.244	15.244	15.244	0
Jun 11 2024	15.244	0.00	0.00%	15.244	15.244	15.244	0
Jun 10 2024	15.244	0.00	0.00%	15.244	15.244	15.244	0
Jun 07 2024	15.244	0.00	0.00%	15.244	15.244	15.244	0
Jun 06 2024	15.244	0.00	0.00%	15.244	15.244	15.244	0
Jun 05 2024	15.244	0.00	0.00%	15.244	15.244	15.244	0
Jun 04 2024	15.244	0.03	0.21%	15.244	15.244	15.244	740
Jun 03 2024	15.212	0.26	1.75%	15.244	15.244	15.212	450
May 31 2024	14.95	0.00	0.00%	14.95	14.95	14.95	0
May 30 2024	14.95	0.09	0.58%	14.936	14.98	14.92	1,114
May 29 2024	14.864	-0.21	-1.39%	14.95	14.974	14.856	1,983
May 28 2024	15.074	-0.01	-0.07%	15.088	15.118	15.048	6,715
May 27 2024	15.084	0.00	0.00%	15.084	15.084	15.084	0
May 24 2024	15.084	0.00	0.00%	15.084	15.084	15.084	0
May 23 2024	15.084	0.00	0.00%	15.084	15.084	15.084	0
May 22 2024	15.084	0.00	0.00%	15.084	15.084	15.084	0
May 21 2024	15.084	-0.01	-0.04%	15.084	15.084	15.084	740
May 20 2024	15.09	0.00	0.00%	15.09	15.09	15.09	0
May 17 2024	15.09	0.00	0.00%	15.09	15.09	15.09	0
May 16 2024	15.09	0.02	0.11%	15.098	15.098	15.09	1,480
May 15 2024	15.074	0.13	0.86%	14.996	15.074	14.996	6,405
May 14 2024	14.946	-0.01	-0.05%	14.962	14.978	14.942	2,655
May 13 2024	14.954	-0.06	-0.43%	14.954	14.954	14.954	60
May 10 2024	15.018	0.00	0.00%	15.018	15.018	15.018	0
May 09 2024	15.018	0.00	0.00%	15.018	15.018	15.018	0
May 08 2024	15.018	-0.14	-0.91%	15.032	15.032	15.018	332
May 07 2024	15.156	0.00	0.00%	15.156	15.156	15.156	0
May 06 2024	15.156	0.00	0.00%	15.156	15.156	15.156	0
May 03 2024	15.156	0.00	0.00%	15.156	15.156	15.156	0
May 02 2024	15.156	0.00	0.00%	15.156	15.156	15.156	0
Apr 30 2024	15.156	0.06	0.42%	15.156	15.156	15.156	7,076
Apr 29 2024	15.092	0.37	2.50%	15.126	15.126	15.092	1,480
Apr 26 2024	14.724	0.00	0.00%	14.724	14.724	14.724	0

Xtrackers Jpx-nikkei 400...

Vaneck MSCI Internationa... (GM)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions