Amundi JPX-Nikkei 400 (ETR:JP40)
Germany · Delayed Price · Currency is EUR 203.20
+1.35 (0.67%)
Sep 18, 2025, 5:36 PM CET
ETR:JP40 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 201.90 | 203.20 | 201.90 | 203.20 | 203.20 | 0.67% | 223 |
| Sep 17, 2025 | 201.10 | 201.85 | 201.05 | 201.85 | 201.85 | 0.05% | 117 |
| Sep 16, 2025 | 202.70 | 202.70 | 201.75 | 201.75 | 201.75 | -0.52% | 117 |
| Sep 15, 2025 | 202.80 | 203.00 | 201.80 | 202.80 | 202.80 | 0.45% | 111 |
| Sep 12, 2025 | 202.15 | 202.15 | 201.75 | 201.90 | 201.90 | -0.64% | 68 |
| Sep 11, 2025 | 202.15 | 203.30 | 202.15 | 203.20 | 203.20 | 0.94% | 99 |
| Sep 10, 2025 | 201.05 | 201.35 | 201.05 | 201.30 | 201.30 | 0.45% | 57 |
| Sep 9, 2025 | 200.55 | 200.55 | 199.62 | 200.40 | 200.40 | -0.84% | 126 |
| Sep 8, 2025 | 200.70 | 202.10 | 200.50 | 202.10 | 202.10 | 1.94% | 56 |
| Sep 5, 2025 | 198.98 | 198.98 | 197.88 | 198.26 | 198.26 | -0.07% | 86 |
| Sep 4, 2025 | 197.44 | 198.40 | 197.32 | 198.40 | 198.40 | 1.26% | 143 |
| Sep 3, 2025 | 195.44 | 196.00 | 195.36 | 195.94 | 195.94 | 0.12% | 143 |
| Sep 2, 2025 | 197.02 | 197.02 | 195.70 | 195.70 | 195.70 | -0.82% | 117 |
| Sep 1, 2025 | 197.22 | 197.38 | 196.88 | 197.32 | 197.32 | 0.51% | 167 |
| Aug 29, 2025 | 198.00 | 198.00 | 196.08 | 196.32 | 196.32 | -1.38% | 380 |
| Aug 28, 2025 | 199.66 | 199.66 | 198.72 | 199.06 | 199.06 | 0.53% | 47 |
| Aug 27, 2025 | 197.42 | 198.10 | 197.42 | 198.02 | 198.02 | 0.22% | 13 |
| Aug 26, 2025 | 197.50 | 197.70 | 197.46 | 197.58 | 197.58 | -0.39% | 30 |
| Aug 25, 2025 | 199.22 | 199.22 | 198.36 | 198.36 | 198.36 | -0.77% | 45 |
| Aug 22, 2025 | 199.68 | 199.90 | 199.10 | 199.90 | 199.90 | 0.27% | 45 |
| Aug 21, 2025 | 199.34 | 199.36 | 198.64 | 199.36 | 199.36 | -0.42% | 60 |
| Aug 20, 2025 | 200.50 | 200.55 | 200.05 | 200.20 | 200.20 | -0.55% | 60 |
| Aug 19, 2025 | 200.70 | 201.55 | 200.70 | 201.30 | 201.30 | 0.35% | 92 |
| Aug 18, 2025 | 200.30 | 201.20 | 200.30 | 200.60 | 200.60 | 0.39% | 252 |
| Aug 15, 2025 | 200.65 | 200.65 | 199.74 | 199.82 | 199.82 | 0.91% | 190 |
| Aug 14, 2025 | 197.98 | 198.10 | 197.98 | 198.02 | 198.02 | -0.24% | 87 |
| Aug 13, 2025 | 198.80 | 199.32 | 198.36 | 198.50 | 198.50 | 0.13% | 87 |
| Aug 12, 2025 | 197.24 | 198.24 | 197.24 | 198.24 | 198.24 | 0.06% | 47 |
| Aug 11, 2025 | 197.22 | 198.12 | 196.82 | 198.12 | 198.12 | 1.01% | 47 |
| Aug 8, 2025 | 195.62 | 196.46 | 195.62 | 196.14 | 196.14 | 1.44% | 20 |
| Aug 7, 2025 | 193.78 | 194.80 | 193.36 | 193.36 | 193.36 | 0.37% | 43 |
| Aug 6, 2025 | 192.76 | 193.24 | 192.54 | 192.64 | 192.64 | 0.52% | 60 |
| Aug 5, 2025 | 192.40 | 192.40 | 191.64 | 191.64 | 191.64 | -0.04% | 39 |
| Aug 4, 2025 | 189.72 | 191.72 | 189.72 | 191.72 | 191.72 | 1.54% | 172 |
| Aug 1, 2025 | 190.78 | 190.78 | 187.72 | 188.82 | 188.82 | -0.36% | 197 |
| Jul 31, 2025 | 191.42 | 191.62 | 189.50 | 189.50 | 189.50 | - | 343 |
| Jul 30, 2025 | 189.54 | 190.00 | 189.50 | 189.50 | 189.50 | 0.61% | 38 |
| Jul 29, 2025 | 189.02 | 189.02 | 188.12 | 188.36 | 188.36 | 0.36% | 226 |
| Jul 28, 2025 | 187.18 | 187.98 | 187.18 | 187.68 | 187.68 | -0.61% | 364 |
| Jul 25, 2025 | 189.16 | 189.16 | 188.68 | 188.84 | 188.84 | -0.79% | 84 |
| Jul 24, 2025 | 192.20 | 192.20 | 190.34 | 190.34 | 190.34 | -0.34% | 117 |
| Jul 23, 2025 | 188.42 | 190.98 | 188.42 | 190.98 | 190.98 | 4.36% | 400 |
| Jul 22, 2025 | 182.52 | 183.60 | 182.52 | 183.00 | 183.00 | -0.01% | 268 |
| Jul 21, 2025 | 182.78 | 183.02 | 182.74 | 183.02 | 183.02 | 0.87% | 51 |
| Jul 18, 2025 | 182.92 | 182.92 | 181.44 | 181.44 | 181.44 | -1.67% | 183 |
| Jul 17, 2025 | 183.64 | 184.52 | 183.56 | 184.52 | 184.52 | 1.93% | 316 |
| Jul 16, 2025 | 181.54 | 182.68 | 181.02 | 181.02 | 181.02 | -0.34% | 69 |
| Jul 15, 2025 | 182.96 | 182.96 | 181.64 | 181.64 | 181.64 | -0.55% | 274 |
| Jul 14, 2025 | 183.08 | 183.08 | 182.50 | 182.64 | 182.64 | - | 144 |
| Jul 11, 2025 | 183.40 | 183.40 | 182.34 | 182.64 | 182.64 | -0.50% | 46 |