Skip to main content
logo
Invesco JPX-Nikkei 400 UCITS ETF (BIT:N400)
Italy flag Italy · Delayed Price · Currency is EUR
222.97
-0.84 (-0.38%)
Mar 13, 2026, 5:35 PM CET

BIT:N400 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 2026224.93224.93223.48223.81223.81-0.17%285
Mar 11, 2026225.78225.78224.41224.19224.19-2.13%967
Mar 10, 2026226.42229.07226.42229.07229.073.49%54
Mar 9, 2026218.33221.30218.33221.35221.35-0.71%377
Mar 6, 2026227.31227.31221.57222.94222.94-1.36%12,000
Mar 5, 2026228.30230.36226.01226.01226.01-1.84%445
Mar 4, 2026229.49229.49229.48230.24230.242.68%73
Mar 3, 2026223.69224.56222.05224.22224.22-4.34%727
Mar 2, 2026236.55236.55233.83234.40234.40-2.06%55
Feb 27, 2026241.65241.70238.82239.32239.320.05%860
Feb 26, 2026238.86239.21238.86239.21239.210.23%103
Feb 25, 2026237.33237.99237.08238.67238.670.96%257
Feb 24, 2026234.28236.17233.15236.40236.400.17%1,194
Feb 23, 2026236.30236.59235.78235.99235.990.17%104
Feb 20, 2026234.42234.42234.00235.58235.58-0.08%533
Feb 19, 2026235.74235.76235.33235.76235.76-0.16%238
Feb 18, 2026235.70235.74235.70236.14236.140.40%136
Feb 17, 2026234.38234.68234.38235.21235.210.60%58
Feb 16, 2026234.81234.81233.80233.80233.80-2.11%256
Feb 13, 2026236.76238.66236.70238.83238.830.25%870
Feb 12, 2026239.57239.67238.71238.24238.24-0.26%156
Feb 11, 2026238.98238.98238.48238.85238.850.86%72
Feb 10, 2026236.65236.68235.97236.81236.812.34%149
Feb 9, 2026229.51229.98228.63231.39231.391.80%310
Feb 6, 2026224.36227.36224.36227.30227.302.43%115
Feb 5, 2026221.61221.91221.61221.91221.91-1.30%418
Feb 4, 2026222.30225.54222.30224.83224.831.82%1,039
Feb 3, 2026221.86221.86220.82220.82220.820.84%861
Feb 2, 2026217.20217.24216.87218.97218.970.56%228
Jan 30, 2026217.09218.07217.09217.76217.760.48%618
Jan 29, 2026216.94217.10216.73216.73216.730.59%111
Jan 28, 2026214.54215.29214.48215.45215.45-0.65%266
Jan 27, 2026218.07218.26217.02216.85216.850.16%289
Jan 26, 2026216.80217.38216.39216.50216.500.07%756
Jan 23, 2026216.79217.19216.51216.35216.35-1.22%241
Jan 22, 2026219.09219.13218.80219.02219.020.44%831
Jan 21, 2026216.77216.77216.70218.06218.060.56%196
Jan 20, 2026216.37216.69216.37216.84216.84-2.21%383
Jan 19, 2026222.42222.42222.42221.73221.73-0.46%209
Jan 16, 2026223.01223.02222.11222.76222.760.09%798
Jan 15, 2026222.55222.55222.55222.55222.550.87%-
Jan 14, 2026220.00220.82220.00220.63220.630.68%11
Jan 13, 2026218.49219.13218.49219.13219.13-0.71%364
Jan 12, 2026220.78220.78220.49220.69220.690.46%145
Jan 9, 2026215.11215.53215.11219.67219.672.11%92
Jan 8, 2026214.16214.67214.14215.14215.140.23%602
Jan 7, 2026215.20215.26214.83214.65214.650.19%252
Jan 6, 2026214.75214.75214.75214.24214.240.02%50
Jan 5, 2026213.08216.00213.08214.20214.202.46%2,650
Jan 2, 2026210.01210.01209.32209.06209.060.07%3,323