Amundi JPX-Nikkei 400 (ETR:JP40)
Germany · Delayed Price · Currency is EUR 210.70
+2.25 (1.08%)
Dec 15, 2025, 4:29 PM CET
ETR:JP40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 211.30 | 211.65 | 210.70 | 210.70 | - | 1.08% | 148 |
| Dec 12, 2025 | 209.85 | 209.85 | 208.45 | 208.45 | 208.45 | -0.33% | 50 |
| Dec 11, 2025 | 207.25 | 209.35 | 207.25 | 209.15 | 209.15 | -0.10% | 98 |
| Dec 10, 2025 | 208.45 | 209.35 | 208.45 | 209.35 | 209.35 | 0.05% | 120 |
| Dec 9, 2025 | 209.70 | 209.90 | 209.25 | 209.25 | 209.25 | 0.34% | 186 |
| Dec 8, 2025 | 209.80 | 209.80 | 208.55 | 208.55 | 208.55 | -0.24% | 13 |
| Dec 5, 2025 | 208.70 | 209.10 | 208.60 | 209.05 | 209.05 | 0.19% | 163 |
| Dec 4, 2025 | 210.00 | 210.35 | 208.65 | 208.65 | 208.65 | 1.31% | 56 |
| Dec 3, 2025 | 205.65 | 206.10 | 205.55 | 205.95 | 205.95 | -0.34% | 41 |
| Dec 2, 2025 | 206.55 | 207.10 | 206.55 | 206.65 | 206.65 | -0.07% | 120 |
| Dec 1, 2025 | 206.50 | 207.00 | 205.85 | 206.80 | 206.80 | -0.51% | 143 |
| Nov 28, 2025 | 208.45 | 208.80 | 207.85 | 207.85 | 207.85 | -0.19% | 348 |
| Nov 27, 2025 | 207.90 | 208.25 | 207.70 | 208.25 | 208.25 | 0.12% | 69 |
| Nov 26, 2025 | 207.80 | 208.35 | 207.05 | 208.00 | 208.00 | 1.07% | 71 |
| Nov 25, 2025 | 204.10 | 205.80 | 204.10 | 205.80 | 205.80 | 0.10% | 31 |
| Nov 24, 2025 | 205.40 | 205.95 | 204.20 | 205.60 | 205.60 | 0.56% | 57 |
| Nov 21, 2025 | 203.10 | 204.45 | 203.00 | 204.45 | 204.45 | 0.81% | 71 |
| Nov 20, 2025 | 204.20 | 204.45 | 202.80 | 202.80 | 202.80 | -0.25% | 44 |
| Nov 19, 2025 | 202.20 | 204.10 | 202.20 | 203.30 | 203.30 | 0.32% | 206 |
| Nov 18, 2025 | 202.35 | 202.65 | 202.05 | 202.65 | 202.65 | -2.60% | 27 |
| Nov 17, 2025 | 208.95 | 208.95 | 208.05 | 208.05 | 208.05 | -1.12% | 170 |
| Nov 14, 2025 | 208.50 | 210.40 | 207.60 | 210.40 | 210.40 | 1.03% | 53 |
| Nov 13, 2025 | 210.60 | 210.60 | 208.25 | 208.25 | 208.25 | -1.35% | 112 |
| Nov 12, 2025 | 210.00 | 211.10 | 210.00 | 211.10 | 211.10 | 0.86% | 61 |
| Nov 11, 2025 | 208.30 | 209.30 | 208.30 | 209.30 | 209.30 | -0.19% | 55 |
| Nov 10, 2025 | 208.60 | 209.70 | 208.60 | 209.70 | 209.70 | 1.18% | 31 |
| Nov 7, 2025 | 209.25 | 209.25 | 207.25 | 207.25 | 207.25 | -0.53% | 32 |
| Nov 6, 2025 | 209.40 | 210.20 | 208.35 | 208.35 | 208.35 | -0.29% | 66 |
| Nov 5, 2025 | 207.90 | 208.95 | 207.90 | 208.95 | 208.95 | -0.62% | 56 |
| Nov 4, 2025 | 209.60 | 210.60 | 209.10 | 210.25 | 210.25 | 0.53% | 75 |
| Nov 3, 2025 | 209.40 | 210.35 | 209.15 | 209.15 | 209.15 | -0.36% | 969 |
| Oct 31, 2025 | 210.10 | 210.40 | 209.55 | 209.90 | 209.90 | 0.38% | 437 |
| Oct 30, 2025 | 208.45 | 209.10 | 208.40 | 209.10 | 209.10 | 0.55% | 90 |
| Oct 29, 2025 | 208.10 | 208.10 | 207.50 | 207.95 | 207.95 | -0.67% | 50 |
| Oct 28, 2025 | 207.95 | 209.35 | 207.95 | 209.35 | 209.35 | 0.34% | 155 |
| Oct 27, 2025 | 209.05 | 209.05 | 208.30 | 208.65 | 208.65 | 1.14% | 159 |
| Oct 24, 2025 | 205.95 | 206.35 | 205.95 | 206.30 | 206.30 | 0.05% | 56 |
| Oct 23, 2025 | 206.00 | 206.45 | 205.65 | 206.20 | 206.20 | 0.29% | 240 |
| Oct 22, 2025 | 207.40 | 207.40 | 205.60 | 205.60 | 205.60 | -0.75% | 230 |
| Oct 21, 2025 | 206.55 | 207.15 | 206.00 | 207.15 | 207.15 | -0.60% | 68 |
| Oct 20, 2025 | 207.05 | 208.40 | 207.05 | 208.40 | 208.40 | 2.41% | 157 |
| Oct 17, 2025 | 202.00 | 203.65 | 201.50 | 203.50 | 203.50 | - | 72 |
| Oct 16, 2025 | 203.70 | 203.90 | 203.50 | 203.50 | 203.50 | 0.07% | 130 |
| Oct 15, 2025 | 203.10 | 204.35 | 203.10 | 203.35 | 203.35 | 1.24% | 160 |
| Oct 14, 2025 | 199.42 | 200.95 | 199.24 | 200.85 | 200.85 | 0.45% | 185 |
| Oct 13, 2025 | 198.62 | 199.96 | 198.42 | 199.96 | 199.96 | 0.73% | 349 |
| Oct 10, 2025 | 201.00 | 201.30 | 198.30 | 198.52 | 198.52 | -3.47% | 153 |
| Oct 9, 2025 | 205.55 | 205.65 | 205.10 | 205.65 | 205.65 | 0.32% | 556 |
| Oct 8, 2025 | 204.70 | 205.10 | 204.65 | 205.00 | 205.00 | -0.10% | 49 |
| Oct 7, 2025 | 205.15 | 206.00 | 205.00 | 205.20 | 205.20 | -1.32% | 245 |