Xtrackers Nikkei 225 UCITS ETF (BST:XDJE)
Germany · Delayed Price · Currency is EUR 85.88
+1.22 (1.44%)
At close: Feb 9, 2026
BST:XDJE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 86.38 | 87.74 | 86.27 | 86.94 | 86.94 | 1.23% | 1,216 |
| Feb 9, 2026 | 84.92 | 85.90 | 83.86 | 85.88 | 85.88 | 1.44% | 4,572 |
| Feb 6, 2026 | 81.53 | 84.66 | 81.24 | 84.66 | 84.66 | 4.51% | 20 |
| Feb 5, 2026 | 80.86 | 81.66 | 80.54 | 81.01 | 81.01 | -1.16% | 30 |
| Feb 4, 2026 | 81.59 | 82.66 | 81.43 | 81.96 | 81.96 | 0.89% | 20 |
| Feb 3, 2026 | 82.16 | 82.16 | 80.50 | 81.24 | 81.24 | 0.33% | 10 |
| Feb 2, 2026 | 79.27 | 81.06 | 78.51 | 80.97 | 80.97 | 0.90% | 270 |
| Jan 30, 2026 | 80.06 | 80.78 | 79.05 | 80.25 | 80.25 | 0.48% | - |
| Jan 29, 2026 | 80.10 | 80.43 | 78.84 | 79.87 | 79.87 | -0.66% | - |
| Jan 28, 2026 | 80.40 | 80.72 | 80.00 | 80.40 | 80.40 | 1.45% | - |
| Jan 27, 2026 | 80.01 | 80.09 | 79.25 | 79.25 | 79.25 | 0.43% | 210 |
| Jan 26, 2026 | 79.33 | 79.70 | 78.57 | 78.91 | 78.91 | -0.65% | 478 |
| Jan 23, 2026 | 80.80 | 80.80 | 79.37 | 79.43 | 79.43 | -2.16% | - |
| Jan 22, 2026 | 80.56 | 81.32 | 80.18 | 81.18 | 81.18 | 1.61% | 300 |
| Jan 21, 2026 | 79.12 | 80.19 | 78.81 | 79.89 | 79.89 | 2.21% | 260 |
| Jan 20, 2026 | 79.11 | 79.23 | 78.15 | 78.16 | 78.16 | -2.48% | 131 |
| Jan 19, 2026 | 80.76 | 80.76 | 80.09 | 80.15 | 80.15 | -0.50% | 39 |
| Jan 16, 2026 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -0.51% | - |
| Jan 15, 2026 | 81.03 | 81.81 | 80.94 | 80.96 | 80.96 | -0.01% | 300 |
| Jan 14, 2026 | 81.47 | 81.83 | 80.63 | 80.97 | 80.97 | 0.12% | 45 |
| Jan 13, 2026 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | -0.36% | - |
| Jan 12, 2026 | 80.63 | 81.25 | 80.34 | 81.16 | 81.16 | 1.08% | 6,178 |
| Jan 9, 2026 | 78.06 | 80.61 | 77.85 | 80.29 | 80.29 | 3.79% | 200 |
| Jan 8, 2026 | 76.74 | 77.39 | 76.74 | 77.36 | 77.36 | -0.67% | 60 |
| Jan 7, 2026 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | -0.18% | - |
| Jan 6, 2026 | 78.28 | 78.80 | 77.94 | 78.02 | 78.02 | 0.09% | 120 |
| Jan 5, 2026 | 77.90 | 78.58 | 77.78 | 77.95 | 77.95 | 1.99% | 176 |
| Jan 2, 2026 | 75.64 | 76.95 | 75.60 | 76.43 | 76.43 | 0.75% | - |
| Dec 30, 2025 | 75.32 | 75.86 | 75.32 | 75.86 | 75.86 | 0.76% | - |
| Dec 29, 2025 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | -0.57% | - |
| Dec 23, 2025 | 75.59 | 75.95 | 75.55 | 75.72 | 75.72 | 0.53% | - |
| Dec 22, 2025 | 75.55 | 75.66 | 75.25 | 75.32 | 75.32 | -0.07% | 32 |
| Dec 19, 2025 | 74.14 | 75.52 | 74.14 | 75.37 | 75.37 | 1.22% | - |
| Dec 16, 2025 | 74.05 | 74.67 | 74.03 | 74.46 | 74.46 | -0.72% | 83 |
| Dec 15, 2025 | 75.18 | 75.51 | 74.87 | 75.00 | 75.00 | 0.21% | - |
| Dec 12, 2025 | 75.95 | 76.07 | 74.56 | 74.84 | 74.84 | -1.73% | - |
| Dec 11, 2025 | 75.11 | 76.18 | 75.11 | 76.16 | 76.16 | -0.05% | - |
| Dec 10, 2025 | 75.72 | 76.20 | 75.55 | 76.20 | 76.20 | 0.11% | - |
| Dec 9, 2025 | 76.00 | 76.48 | 76.00 | 76.12 | 76.12 | 1.14% | - |
| Dec 8, 2025 | 75.71 | 75.95 | 75.12 | 75.26 | 75.26 | -0.78% | - |
| Dec 5, 2025 | 75.56 | 76.17 | 75.50 | 75.85 | 75.85 | 0.28% | - |
| Dec 4, 2025 | 76.25 | 76.38 | 75.51 | 75.64 | 75.64 | 1.38% | - |
| Dec 3, 2025 | 74.54 | 74.73 | 73.96 | 74.61 | 74.61 | 0.67% | 110 |
| Dec 2, 2025 | 73.73 | 74.43 | 73.73 | 74.11 | 74.11 | 0.08% | 110 |
| Dec 1, 2025 | 73.78 | 74.27 | 73.53 | 74.05 | 74.05 | -1.41% | 15,782 |
| Nov 28, 2025 | 75.11 | 75.21 | 74.90 | 75.11 | 75.11 | 0.25% | - |
| Nov 27, 2025 | 74.95 | 75.15 | 74.90 | 74.92 | 74.92 | -0.05% | - |
| Nov 26, 2025 | 74.32 | 75.08 | 74.02 | 74.96 | 74.96 | 1.92% | 140 |
| Nov 25, 2025 | 72.21 | 73.55 | 72.21 | 73.55 | 73.55 | -0.88% | 82 |
| Nov 24, 2025 | 73.28 | 74.20 | 72.98 | 74.20 | 74.20 | 1.69% | 80 |