Amundi JPX-Nikkei 400 (ETR:JP40)
Germany · Delayed Price · Currency is EUR 218.60
-2.90 (-1.31%)
Mar 31, 2026, 5:35 PM CET
ETR:JP40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 217.55 | 218.90 | 217.55 | 218.60 | 218.60 | -1.31% | 262 |
| Mar 30, 2026 | 218.85 | 221.50 | 218.85 | 221.50 | 221.50 | 2.00% | 105 |
| Mar 27, 2026 | 220.85 | 220.85 | 217.15 | 217.15 | 217.15 | -1.90% | 33 |
| Mar 26, 2026 | 222.75 | 223.05 | 221.35 | 221.35 | 221.35 | -1.29% | 71 |
| Mar 25, 2026 | 224.20 | 224.25 | 223.10 | 224.25 | 224.25 | 1.70% | 338 |
| Mar 24, 2026 | 220.45 | 220.50 | 219.70 | 220.50 | 220.50 | 0.71% | 382 |
| Mar 23, 2026 | 213.25 | 221.35 | 212.45 | 218.95 | 218.95 | 1.06% | 444 |
| Mar 20, 2026 | 222.10 | 222.10 | 216.50 | 216.65 | 216.65 | -1.66% | 1,038 |
| Mar 19, 2026 | 221.65 | 221.80 | 219.95 | 220.30 | 220.30 | -2.18% | 105 |
| Mar 18, 2026 | 228.15 | 228.15 | 224.60 | 225.20 | 225.20 | 0.11% | 207 |
| Mar 17, 2026 | 223.85 | 226.25 | 223.45 | 224.95 | 224.95 | 0.04% | 664 |
| Mar 16, 2026 | 223.40 | 225.45 | 221.80 | 224.85 | 224.85 | 0.83% | 460 |
| Mar 13, 2026 | 220.85 | 223.70 | 220.85 | 223.00 | 223.00 | -0.20% | 74 |
| Mar 12, 2026 | 224.55 | 224.90 | 223.35 | 223.45 | 223.45 | -0.58% | 1,380 |
| Mar 11, 2026 | 225.65 | 225.75 | 223.75 | 224.75 | 224.75 | -1.90% | 138 |
| Mar 10, 2026 | 227.00 | 229.10 | 226.10 | 229.10 | 229.10 | 3.13% | 558 |
| Mar 9, 2026 | 219.05 | 222.15 | 218.10 | 222.15 | 222.15 | -0.29% | 229 |
| Mar 6, 2026 | 228.10 | 228.60 | 222.30 | 222.80 | 222.80 | -1.15% | 1,285 |
| Mar 5, 2026 | 227.95 | 230.60 | 225.40 | 225.40 | 225.40 | -1.91% | 419 |
| Mar 4, 2026 | 225.10 | 230.85 | 225.10 | 229.80 | 229.80 | 2.66% | 3,950 |
| Mar 3, 2026 | 229.25 | 229.25 | 221.60 | 223.85 | 223.85 | -4.62% | 820 |
| Mar 2, 2026 | 236.95 | 236.95 | 234.40 | 234.70 | 234.70 | -1.88% | 689 |
| Feb 27, 2026 | 241.75 | 241.75 | 239.20 | 239.20 | 239.20 | 0.25% | 60 |
| Feb 26, 2026 | 237.70 | 239.00 | 237.70 | 238.60 | 238.60 | -0.23% | 220 |
| Feb 25, 2026 | 236.60 | 239.15 | 236.60 | 239.15 | 239.15 | 1.18% | 4,974 |
| Feb 24, 2026 | 233.95 | 236.35 | 232.95 | 236.35 | 236.35 | -0.51% | 86 |
| Feb 23, 2026 | 235.50 | 237.55 | 234.70 | 237.55 | 237.55 | 0.96% | 119 |
| Feb 20, 2026 | 234.45 | 235.65 | 234.45 | 235.30 | 235.30 | 0.11% | 27 |
| Feb 19, 2026 | 236.25 | 236.25 | 234.80 | 235.05 | 235.05 | -0.32% | 7 |
| Feb 18, 2026 | 235.25 | 235.80 | 235.25 | 235.80 | 235.80 | 0.23% | 40 |
| Feb 17, 2026 | 234.25 | 235.25 | 233.90 | 235.25 | 235.25 | 0.56% | 131 |
| Feb 16, 2026 | 234.90 | 234.90 | 233.70 | 233.95 | 233.95 | -2.05% | 204 |
| Feb 13, 2026 | 236.40 | 238.85 | 236.30 | 238.85 | 238.85 | -0.10% | 1,223 |
| Feb 12, 2026 | 239.40 | 239.55 | 238.70 | 239.10 | 239.10 | 0.29% | 48 |
| Feb 11, 2026 | 238.45 | 239.55 | 237.10 | 238.40 | 238.40 | 0.89% | 175 |
| Feb 10, 2026 | 234.40 | 237.70 | 234.40 | 236.30 | 236.30 | 2.43% | 437 |
| Feb 9, 2026 | 229.25 | 230.70 | 229.25 | 230.70 | 230.70 | 1.36% | 576 |
| Feb 6, 2026 | 223.95 | 227.65 | 223.95 | 227.60 | 227.60 | 2.61% | 183 |
| Feb 5, 2026 | 221.60 | 222.05 | 221.30 | 221.80 | 221.80 | -1.22% | 189 |
| Feb 4, 2026 | 221.60 | 225.30 | 221.60 | 224.55 | 224.55 | 1.77% | 229 |
| Feb 3, 2026 | 222.00 | 222.00 | 220.65 | 220.65 | 220.65 | 0.85% | 21 |
| Feb 2, 2026 | 216.80 | 218.95 | 216.35 | 218.80 | 218.80 | 0.37% | 167 |
| Jan 30, 2026 | 216.90 | 218.00 | 216.90 | 218.00 | 218.00 | 0.76% | 101 |
| Jan 29, 2026 | 216.40 | 217.05 | 215.50 | 216.35 | 216.35 | 0.39% | 310 |
| Jan 28, 2026 | 216.20 | 216.50 | 214.35 | 215.50 | 215.50 | -0.67% | 354 |
| Jan 27, 2026 | 217.15 | 217.20 | 216.95 | 216.95 | 216.95 | 0.25% | 61 |
| Jan 26, 2026 | 217.95 | 217.95 | 216.40 | 216.40 | 216.40 | -0.14% | 479 |
| Jan 23, 2026 | 217.85 | 217.85 | 216.30 | 216.70 | 216.70 | -0.85% | 145 |
| Jan 22, 2026 | 218.55 | 219.00 | 218.55 | 218.55 | 218.55 | 0.21% | 213 |
| Jan 21, 2026 | 217.15 | 218.10 | 216.65 | 218.10 | 218.10 | 0.48% | 210 |