Invesco JPX-Nikkei 400 UCITS ETF (BIT:N400)
Italy · Delayed Price · Currency is EUR 190.06
+0.24 (0.13%)
Aug 1, 2025, 1:14 PM CET
BIT:N400 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 189.90 | 190.06 | 188.30 | 188.30 | 188.30 | -0.80% | 67 |
| Jul 31, 2025 | 191.52 | 192.39 | 189.82 | 189.82 | 189.82 | -0.03% | 711 |
| Jul 30, 2025 | 189.64 | 190.00 | 189.64 | 189.87 | 189.87 | 0.88% | 41 |
| Jul 29, 2025 | 188.37 | 188.99 | 188.22 | 188.22 | 188.22 | 0.29% | 2,116 |
| Jul 28, 2025 | 187.36 | 188.11 | 187.25 | 187.68 | 187.68 | -0.51% | 656 |
| Jul 25, 2025 | 189.30 | 189.30 | 188.65 | 188.65 | 188.65 | -1.16% | 247 |
| Jul 24, 2025 | 192.00 | 192.00 | 190.87 | 190.87 | 190.87 | 0.19% | 118 |
| Jul 23, 2025 | 189.25 | 190.51 | 189.18 | 190.51 | 190.51 | 4.01% | 463 |
| Jul 22, 2025 | 182.80 | 183.17 | 182.80 | 183.17 | 183.17 | -0.09% | 194 |
| Jul 21, 2025 | 182.91 | 183.34 | 182.91 | 183.34 | 183.34 | 0.79% | 56 |
| Jul 18, 2025 | 181.98 | 181.98 | 181.90 | 181.90 | 181.90 | -1.17% | 14 |
| Jul 17, 2025 | 183.57 | 184.05 | 183.32 | 184.05 | 184.05 | 1.69% | 129 |
| Jul 16, 2025 | 181.78 | 181.86 | 180.99 | 180.99 | 180.99 | -0.55% | 251 |
| Jul 15, 2025 | 182.62 | 182.76 | 181.99 | 181.99 | 181.99 | -0.44% | 840 |
| Jul 14, 2025 | 182.75 | 182.79 | 182.56 | 182.79 | 182.79 | 0.31% | 41 |
| Jul 11, 2025 | 182.30 | 182.56 | 182.22 | 182.22 | 182.22 | -0.85% | 57 |
| Jul 10, 2025 | 183.12 | 183.79 | 182.96 | 183.79 | 183.79 | 0.10% | 158 |
| Jul 9, 2025 | 183.83 | 183.84 | 183.50 | 183.61 | 183.61 | -0.13% | 1,944 |
| Jul 8, 2025 | 184.16 | 184.16 | 183.85 | 183.85 | 183.85 | -0.21% | 11 |
| Jul 7, 2025 | 184.40 | 184.53 | 184.23 | 184.23 | 184.23 | -0.53% | 196 |
| Jul 4, 2025 | 185.30 | 185.30 | 185.17 | 185.21 | 185.21 | -0.79% | 386 |
| Jul 3, 2025 | 186.46 | 186.68 | 186.46 | 186.68 | 186.68 | 0.36% | 167 |
| Jul 2, 2025 | 186.13 | 186.21 | 186.01 | 186.01 | 186.01 | -0.40% | 22 |
| Jul 1, 2025 | 186.62 | 186.95 | 186.62 | 186.76 | 186.76 | -0.54% | 189 |
| Jun 30, 2025 | 187.91 | 187.98 | 187.77 | 187.77 | 187.77 | -0.67% | 131 |
| Jun 27, 2025 | 188.46 | 189.05 | 188.46 | 189.04 | 189.04 | 1.73% | 1,202 |
| Jun 26, 2025 | 185.82 | 185.82 | 185.82 | 185.82 | 185.82 | 1.24% | 217 |
| Jun 25, 2025 | 183.49 | 183.54 | 183.49 | 183.54 | 183.54 | -0.13% | 250 |
| Jun 24, 2025 | 183.77 | 183.77 | 183.77 | 183.77 | 183.77 | 0.17% | 295 |
| Jun 23, 2025 | 183.36 | 183.45 | 182.82 | 183.45 | 183.45 | -0.47% | 52 |
| Jun 20, 2025 | 184.47 | 185.22 | 184.31 | 184.31 | 184.31 | -1.08% | 279 |
| Jun 19, 2025 | 187.27 | 187.27 | 186.32 | 186.32 | 186.32 | -0.76% | 5 |
| Jun 18, 2025 | 187.89 | 188.02 | 187.35 | 187.74 | 187.74 | 1.19% | 164 |
| Jun 17, 2025 | 185.73 | 185.73 | 185.00 | 185.54 | 185.54 | -0.72% | 190 |
| Jun 16, 2025 | 186.54 | 186.89 | 185.99 | 186.89 | 186.89 | 0.17% | 725 |
| Jun 13, 2025 | 186.54 | 186.58 | 186.54 | 186.58 | 186.58 | -0.21% | 202 |
| Jun 12, 2025 | 187.19 | 187.19 | 186.34 | 186.98 | 186.98 | -0.41% | 185 |
| Jun 11, 2025 | 188.30 | 188.30 | 187.75 | 187.75 | 187.75 | -0.35% | 96 |
| Jun 10, 2025 | 188.60 | 188.66 | 188.40 | 188.40 | 188.40 | -0.25% | 1,903 |
| Jun 9, 2025 | 189.34 | 189.34 | 188.88 | 188.88 | 188.88 | 0.01% | 26 |
| Jun 6, 2025 | 188.60 | 188.87 | 188.59 | 188.87 | 188.87 | 0.80% | 439 |
| Jun 5, 2025 | 187.83 | 187.83 | 187.19 | 187.37 | 187.37 | -0.88% | 874 |
| Jun 4, 2025 | 189.91 | 189.91 | 189.03 | 189.03 | 189.03 | -0.65% | 89 |
| Jun 3, 2025 | 189.53 | 190.26 | 189.53 | 190.26 | 190.26 | -0.13% | 499 |
| Jun 2, 2025 | 190.32 | 190.53 | 189.55 | 190.51 | 190.51 | 0.43% | 171 |
| May 30, 2025 | 191.24 | 191.24 | 189.70 | 189.70 | 189.70 | 0.22% | 1,515 |
| May 29, 2025 | 189.19 | 189.29 | 189.19 | 189.29 | 189.29 | -0.25% | 108 |
| May 28, 2025 | 189.45 | 190.06 | 189.21 | 189.77 | 189.77 | -1.17% | 527 |
| May 27, 2025 | 190.68 | 192.01 | 190.55 | 192.01 | 192.01 | 1.48% | 371 |
| May 26, 2025 | 189.61 | 189.68 | 189.21 | 189.21 | 189.21 | 1.09% | 32 |