Xtrackers Nikkei 225 UCITS ETF (ETR:XNKY)
Germany · Delayed Price · Currency is EUR 122.98
+1.18 (0.97%)
At close: Sep 22, 2026
ETR:XNKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 121.88 | 123.40 | 121.68 | 122.98 | 122.98 | 0.97% | 9,568 |
| Sep 21, 2026 | 120.56 | 121.80 | 120.42 | 121.80 | 121.80 | 1.87% | 44,853 |
| Sep 18, 2026 | 120.16 | 120.18 | 119.02 | 119.56 | 119.56 | -0.52% | 1,329 |
| Sep 17, 2026 | 119.44 | 120.68 | 119.20 | 120.18 | 120.18 | 0.38% | 7,879 |
| Sep 16, 2026 | 118.62 | 120.00 | 118.30 | 119.72 | 119.72 | 1.77% | 33,329 |
| Sep 15, 2026 | 117.78 | 118.52 | 117.02 | 117.64 | 117.64 | 0.07% | 22,323 |
| Sep 14, 2026 | 117.86 | 117.98 | 116.66 | 117.56 | 117.56 | -2.44% | 53,856 |
| Sep 11, 2026 | 119.06 | 120.52 | 118.62 | 120.50 | 120.50 | 1.50% | 43,284 |
| Sep 10, 2026 | 120.76 | 120.90 | 118.72 | 118.72 | 118.72 | -0.65% | 49,999 |
| Sep 9, 2026 | 121.12 | 121.30 | 119.12 | 119.50 | 119.50 | -1.09% | 47,301 |
| Sep 8, 2026 | 121.32 | 121.58 | 120.44 | 120.82 | 120.82 | -0.95% | 53,962 |
| Sep 7, 2026 | 121.66 | 122.34 | 121.44 | 121.98 | 121.98 | 1.72% | 14,396 |
| Sep 4, 2026 | 118.34 | 120.14 | 118.30 | 119.92 | 119.92 | 1.39% | 60,737 |
| Sep 3, 2026 | 116.94 | 118.28 | 116.54 | 118.28 | 118.28 | 1.77% | 86,464 |
| Sep 2, 2026 | 115.64 | 116.22 | 114.16 | 116.22 | 116.22 | -0.38% | 20,257 |
| Sep 1, 2026 | 118.16 | 118.28 | 115.90 | 116.66 | 116.66 | -0.85% | 24,327 |
| Aug 31, 2026 | 118.84 | 118.98 | 117.66 | 117.66 | 117.66 | -0.81% | 12,713 |
| Aug 28, 2026 | 118.62 | 119.22 | 118.28 | 118.62 | 118.62 | 0.70% | 31,293 |
| Aug 27, 2026 | 118.00 | 118.52 | 117.26 | 117.80 | 117.80 | 0.14% | 30,068 |
| Aug 26, 2026 | 118.40 | 118.48 | 117.62 | 117.64 | 117.64 | -0.12% | 24,272 |
| Aug 25, 2026 | 117.68 | 118.18 | 117.16 | 117.78 | 117.78 | 1.17% | 16,780 |
| Aug 24, 2026 | 116.84 | 117.58 | 115.78 | 116.42 | 116.42 | -1.10% | 18,466 |
| Aug 21, 2026 | 117.72 | 118.38 | 117.20 | 117.72 | 117.72 | 0.53% | 22,614 |
| Aug 20, 2026 | 118.36 | 118.40 | 115.98 | 117.10 | 117.10 | -1.33% | 58,794 |
| Aug 19, 2026 | 117.96 | 119.78 | 117.92 | 118.68 | 118.68 | 0.07% | 65,510 |
| Aug 18, 2026 | 121.20 | 121.26 | 118.60 | 118.60 | 118.60 | -4.74% | 35,955 |
| Aug 17, 2026 | 124.54 | 124.74 | 123.70 | 124.50 | 124.50 | 1.06% | 41,403 |
| Aug 14, 2026 | 123.92 | 124.14 | 123.20 | 123.20 | 123.20 | -1.38% | 21,035 |
| Aug 13, 2026 | 123.26 | 125.18 | 122.84 | 124.92 | 124.92 | 1.13% | 17,136 |
| Aug 12, 2026 | 122.04 | 124.14 | 121.90 | 123.52 | 123.52 | 2.00% | 53,970 |
| Aug 11, 2026 | 120.64 | 121.68 | 120.44 | 121.10 | 121.10 | 0.55% | 65,744 |
| Aug 10, 2026 | 121.38 | 121.96 | 120.44 | 120.44 | 120.44 | 0.03% | 44,546 |
| Aug 7, 2026 | 119.18 | 121.24 | 119.18 | 120.40 | 120.40 | 0.45% | 63,441 |
| Aug 6, 2026 | 119.22 | 120.08 | 118.08 | 119.86 | 119.86 | -0.20% | 59,644 |
| Aug 5, 2026 | 120.50 | 121.56 | 119.84 | 120.10 | 120.10 | 1.23% | 82,882 |
| Aug 4, 2026 | 116.94 | 118.64 | 116.02 | 118.64 | 118.64 | 2.28% | 64,449 |
| Aug 3, 2026 | 116.82 | 116.90 | 114.08 | 116.00 | 116.00 | 1.81% | 58,739 |
| Jul 31, 2026 | 114.26 | 115.62 | 113.52 | 113.94 | 113.94 | -0.31% | 25,312 |
| Jul 30, 2026 | 109.62 | 114.54 | 108.64 | 114.30 | 114.30 | 4.12% | 95,319 |
| Jul 29, 2026 | 110.76 | 111.62 | 109.36 | 109.78 | 109.78 | -1.24% | 22,252 |
| Jul 28, 2026 | 111.26 | 111.48 | 109.94 | 111.16 | 111.16 | -1.63% | 54,608 |
| Jul 27, 2026 | 115.60 | 115.80 | 113.00 | 113.00 | 113.00 | -1.79% | 102,519 |
| Jul 24, 2026 | 114.90 | 115.70 | 114.24 | 115.06 | 115.06 | -0.55% | 101,207 |
| Jul 23, 2026 | 117.56 | 118.02 | 115.54 | 115.70 | 115.70 | -1.95% | 87,517 |
| Jul 22, 2026 | 117.40 | 118.00 | 116.86 | 118.00 | 118.00 | -1.35% | 76,539 |
| Jul 21, 2026 | 118.12 | 119.66 | 117.52 | 119.62 | 119.62 | 2.31% | 65,871 |
| Jul 20, 2026 | 115.52 | 117.54 | 115.42 | 116.92 | 116.92 | 1.60% | 46,939 |
| Jul 17, 2026 | 114.08 | 115.18 | 113.14 | 115.08 | 115.08 | -2.84% | 128,061 |
| Jul 16, 2026 | 119.12 | 119.12 | 117.50 | 118.44 | 118.44 | -1.84% | 44,392 |
| Jul 15, 2026 | 122.90 | 122.94 | 120.52 | 120.66 | 120.66 | -1.13% | 32,284 |