Invesco JPX-Nikkei 400 UCITS ETF (ETR:SMLN)
Germany · Delayed Price · Currency is EUR 257.95
-1.20 (-0.46%)
Sep 23, 2026, 1:13 PM CET
ETR:SMLN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 259.20 | 259.25 | 258.50 | 258.50 | - | -0.25% | 2,576 |
| Sep 22, 2026 | 257.65 | 259.70 | 257.50 | 259.15 | 259.15 | 0.21% | 1,509 |
| Sep 21, 2026 | 256.50 | 258.60 | 256.50 | 258.60 | 258.60 | 1.15% | 153 |
| Sep 18, 2026 | 256.45 | 256.45 | 254.85 | 255.65 | 255.65 | -1.37% | 974 |
| Sep 17, 2026 | 259.20 | 261.55 | 258.15 | 259.20 | 259.20 | 0.39% | 162 |
| Sep 16, 2026 | 256.15 | 258.65 | 255.00 | 258.20 | 258.20 | 1.47% | 2,065 |
| Sep 15, 2026 | 254.25 | 255.05 | 252.60 | 254.45 | 254.45 | -1.01% | 716 |
| Sep 14, 2026 | 256.45 | 257.30 | 256.05 | 257.05 | 257.05 | -0.06% | 1,577 |
| Sep 11, 2026 | 254.00 | 257.45 | 254.00 | 257.20 | 257.20 | 2.33% | 941 |
| Sep 10, 2026 | 255.05 | 255.05 | 251.35 | 251.35 | 251.35 | -0.85% | 190 |
| Sep 9, 2026 | 255.80 | 255.80 | 253.50 | 253.50 | 253.50 | -0.69% | 43 |
| Sep 8, 2026 | 255.75 | 256.00 | 254.50 | 255.25 | 255.25 | -0.60% | 1,045 |
| Sep 7, 2026 | 257.15 | 257.70 | 256.65 | 256.80 | 256.80 | 0.33% | 899 |
| Sep 4, 2026 | 253.85 | 256.20 | 253.85 | 255.95 | 255.95 | -0.23% | 119 |
| Sep 3, 2026 | 254.35 | 256.55 | 253.50 | 256.55 | 256.55 | 1.97% | 455 |
| Sep 2, 2026 | 249.80 | 251.60 | 248.00 | 251.60 | 251.60 | -0.18% | 221 |
| Sep 1, 2026 | 254.60 | 254.60 | 250.75 | 252.05 | 252.05 | 0.36% | 785 |
| Aug 31, 2026 | 253.70 | 253.85 | 251.15 | 251.15 | 251.15 | -0.75% | 490 |
| Aug 28, 2026 | 252.85 | 253.60 | 252.70 | 253.05 | 253.05 | 1.08% | 3 |
| Aug 27, 2026 | 250.65 | 250.65 | 249.65 | 250.35 | 250.35 | 0.22% | 169 |
| Aug 26, 2026 | 250.90 | 250.90 | 249.80 | 249.80 | 249.80 | 0.08% | 67 |
| Aug 25, 2026 | 249.35 | 250.30 | 248.65 | 249.60 | 249.60 | 0.71% | 288 |
| Aug 24, 2026 | 248.50 | 249.05 | 247.45 | 247.85 | 247.85 | -0.24% | 3,096 |
| Aug 21, 2026 | 248.00 | 249.00 | 248.00 | 248.45 | 248.45 | 0.61% | 607 |
| Aug 20, 2026 | 248.05 | 248.05 | 246.55 | 246.95 | 246.95 | -0.56% | 2,599 |
| Aug 19, 2026 | 246.80 | 249.70 | 246.80 | 248.35 | 248.35 | -0.84% | 640 |
| Aug 18, 2026 | 254.05 | 254.15 | 250.45 | 250.45 | 250.45 | -2.76% | 683 |
| Aug 17, 2026 | 257.50 | 257.65 | 255.85 | 257.55 | 257.55 | -0.17% | 189 |
| Aug 14, 2026 | 259.10 | 259.15 | 258.00 | 258.00 | 258.00 | -0.65% | 404 |
| Aug 13, 2026 | 258.15 | 260.00 | 258.05 | 259.70 | 259.70 | 0.39% | 122 |
| Aug 12, 2026 | 255.95 | 258.70 | 255.80 | 258.70 | 258.70 | 1.33% | 301 |
| Aug 11, 2026 | 255.15 | 256.25 | 255.15 | 255.30 | 255.30 | 0.27% | 353 |
| Aug 10, 2026 | 255.25 | 255.45 | 254.60 | 254.60 | 254.60 | -0.33% | 239 |
| Aug 7, 2026 | 253.90 | 255.45 | 252.65 | 255.45 | 255.45 | 0.99% | 277 |
| Aug 6, 2026 | 252.35 | 253.10 | 252.35 | 252.95 | 252.95 | 0.30% | 86 |
| Aug 5, 2026 | 251.50 | 253.80 | 251.50 | 252.20 | 252.20 | 1.31% | 1,037 |
| Aug 4, 2026 | 247.55 | 248.95 | 246.20 | 248.95 | 248.95 | 0.99% | 803 |
| Aug 3, 2026 | 248.05 | 248.30 | 244.55 | 246.50 | 246.50 | 0.74% | 170 |
| Jul 31, 2026 | 244.55 | 246.90 | 244.45 | 244.70 | 244.70 | -0.16% | 728 |
| Jul 30, 2026 | 239.30 | 245.10 | 238.10 | 245.10 | 245.10 | 1.79% | 396 |
| Jul 29, 2026 | 241.95 | 243.00 | 240.25 | 240.80 | 240.80 | -0.45% | 1,448 |
| Jul 28, 2026 | 240.95 | 241.90 | 239.95 | 241.90 | 241.90 | -1.12% | 619 |
| Jul 27, 2026 | 246.75 | 247.20 | 244.65 | 244.65 | 244.65 | -0.39% | 1,125 |
| Jul 24, 2026 | 243.60 | 245.65 | 243.60 | 245.60 | 245.60 | 1.32% | 759 |
| Jul 23, 2026 | 245.85 | 245.85 | 242.10 | 242.40 | 242.40 | -1.08% | 898 |
| Jul 22, 2026 | 245.45 | 245.80 | 244.55 | 245.05 | 245.05 | -0.87% | 751 |
| Jul 21, 2026 | 245.40 | 247.20 | 244.20 | 247.20 | 247.20 | 1.81% | 476 |
| Jul 20, 2026 | 240.25 | 243.35 | 240.25 | 242.80 | 242.80 | 0.96% | 941 |
| Jul 17, 2026 | 238.40 | 240.80 | 238.40 | 240.50 | 240.50 | -2.06% | 1,398 |
| Jul 16, 2026 | 245.90 | 245.90 | 244.00 | 245.55 | 245.55 | -0.97% | 1,752 |