Xtrackers Nikkei 225 UCITS ETF (LON:XDJP)
London · Delayed Price · Currency is GBP · Price in GBX 3,257.00
-27.00 (-0.82%)
Sep 23, 2026, 4:29 PM GMT
LON:XDJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,292.00 | 3,294.00 | 3,255.20 | 3,255.20 | - | -0.88% | 11,911 |
| Sep 22, 2026 | 3,249.00 | 3,288.00 | 3,249.00 | 3,284.00 | 3,284.00 | 1.00% | 19,252 |
| Sep 21, 2026 | 3,220.00 | 3,254.00 | 3,220.00 | 3,251.50 | 3,251.50 | 1.86% | 28,995 |
| Sep 18, 2026 | 3,215.00 | 3,215.00 | 3,186.00 | 3,192.00 | 3,192.00 | -0.75% | 14,519 |
| Sep 17, 2026 | 3,187.00 | 3,224.00 | 3,193.00 | 3,216.00 | 3,216.00 | 0.56% | 9,462 |
| Sep 16, 2026 | 3,166.00 | 3,209.00 | 3,156.00 | 3,198.00 | 3,198.00 | 1.91% | 60,418 |
| Sep 15, 2026 | 3,133.00 | 3,151.00 | 3,117.00 | 3,138.00 | 3,138.00 | 0.35% | 13,695 |
| Sep 14, 2026 | 3,146.00 | 3,147.00 | 3,111.00 | 3,127.00 | 3,127.00 | -2.98% | 52,127 |
| Sep 11, 2026 | 3,181.00 | 3,225.00 | 3,150.00 | 3,223.00 | 3,223.00 | 1.42% | 98,152 |
| Sep 10, 2026 | 3,225.00 | 3,238.00 | 3,177.00 | 3,178.00 | 3,178.00 | -0.36% | 71,095 |
| Sep 9, 2026 | 3,241.00 | 3,243.00 | 3,185.00 | 3,189.50 | 3,189.50 | -1.22% | 58,986 |
| Sep 8, 2026 | 3,240.00 | 3,247.00 | 3,220.00 | 3,229.00 | 3,229.00 | -0.95% | 86,928 |
| Sep 7, 2026 | 3,254.00 | 3,272.00 | 3,247.00 | 3,260.00 | 3,260.00 | 1.53% | 29,499 |
| Sep 4, 2026 | 3,166.00 | 3,218.00 | 3,145.00 | 3,211.00 | 3,211.00 | 1.49% | 159,722 |
| Sep 3, 2026 | 3,127.00 | 3,165.50 | 3,121.00 | 3,164.00 | 3,164.00 | 1.90% | 195,363 |
| Sep 2, 2026 | 3,080.00 | 3,105.00 | 3,057.00 | 3,105.00 | 3,105.00 | -0.32% | 20,478 |
| Sep 1, 2026 | 3,154.00 | 3,158.00 | 3,091.00 | 3,115.00 | 3,115.00 | -1.60% | 79,573 |
| Aug 28, 2026 | 3,172.00 | 3,178.00 | 3,153.10 | 3,165.50 | 3,165.50 | 0.76% | 286,156 |
| Aug 27, 2026 | 3,152.00 | 3,169.00 | 3,133.30 | 3,141.50 | 3,141.50 | - | 18,863 |
| Aug 26, 2026 | 3,152.00 | 3,160.30 | 3,139.00 | 3,141.50 | 3,141.50 | 0.19% | 80,924 |
| Aug 25, 2026 | 3,132.00 | 3,148.00 | 3,118.00 | 3,135.50 | 3,135.50 | 1.15% | 20,683 |
| Aug 24, 2026 | 3,116.00 | 3,136.00 | 3,087.00 | 3,100.00 | 3,100.00 | -1.13% | 33,009 |
| Aug 21, 2026 | 3,137.00 | 3,159.00 | 3,127.00 | 3,135.50 | 3,135.50 | 0.22% | 23,925 |
| Aug 20, 2026 | 3,174.00 | 3,150.07 | 3,099.00 | 3,128.50 | 3,128.50 | -1.29% | 162,991 |
| Aug 19, 2026 | 3,140.00 | 3,192.00 | 3,136.00 | 3,169.50 | 3,169.50 | 0.36% | 98,042 |
| Aug 18, 2026 | 3,225.00 | 3,231.00 | 3,176.00 | 3,176.00 | 3,158.21 | -4.82% | 20,785 |
| Aug 17, 2026 | 3,335.00 | 3,339.00 | 3,311.30 | 3,337.00 | 3,318.31 | 1.21% | 67,348 |
| Aug 14, 2026 | 3,316.00 | 3,324.00 | 3,294.00 | 3,297.00 | 3,278.54 | -1.35% | 60,111 |
| Aug 13, 2026 | 3,301.00 | 3,356.00 | 3,290.00 | 3,342.00 | 3,323.28 | 1.15% | 29,050 |
| Aug 12, 2026 | 3,270.00 | 3,322.67 | 3,256.00 | 3,304.00 | 3,285.50 | 2.10% | 128,178 |
| Aug 11, 2026 | 3,226.00 | 3,257.00 | 3,220.00 | 3,236.00 | 3,217.88 | 0.59% | 51,710 |
| Aug 10, 2026 | 3,256.00 | 3,277.00 | 3,217.00 | 3,217.00 | 3,198.98 | -0.48% | 59,177 |
| Aug 7, 2026 | 3,199.00 | 3,255.12 | 3,188.00 | 3,232.50 | 3,214.40 | 0.70% | 69,077 |
| Aug 6, 2026 | 3,196.00 | 3,225.00 | 3,169.00 | 3,210.00 | 3,192.02 | -0.39% | 119,569 |
| Aug 5, 2026 | 3,238.00 | 3,267.00 | 3,215.00 | 3,222.50 | 3,204.45 | 1.37% | 104,043 |
| Aug 4, 2026 | 3,135.00 | 3,181.00 | 3,112.00 | 3,179.00 | 3,161.20 | 2.25% | 56,281 |
| Aug 3, 2026 | 3,130.00 | 3,137.00 | 3,061.00 | 3,109.00 | 3,091.59 | 2.00% | 119,957 |
| Jul 31, 2026 | 3,063.00 | 3,108.00 | 3,038.79 | 3,048.00 | 3,030.93 | -0.55% | 83,855 |
| Jul 30, 2026 | 2,939.00 | 3,073.76 | 2,917.00 | 3,065.00 | 3,047.84 | 4.22% | 294,748 |
| Jul 29, 2026 | 2,976.00 | 2,997.00 | 2,935.00 | 2,941.00 | 2,924.53 | -1.31% | 19,313 |
| Jul 28, 2026 | 2,980.00 | 2,986.00 | 2,946.00 | 2,980.00 | 2,963.31 | -1.55% | 73,728 |
| Jul 27, 2026 | 3,084.00 | 3,103.00 | 3,027.00 | 3,027.00 | 3,010.05 | -1.56% | 140,048 |
| Jul 24, 2026 | 3,074.00 | 3,096.00 | 3,038.00 | 3,075.00 | 3,057.78 | -0.58% | 70,641 |
| Jul 23, 2026 | 3,148.00 | 3,154.00 | 3,090.00 | 3,093.00 | 3,075.68 | -1.81% | 112,947 |
| Jul 22, 2026 | 3,136.00 | 3,156.00 | 3,127.00 | 3,150.00 | 3,132.36 | -1.38% | 124,756 |
| Jul 21, 2026 | 3,133.00 | 3,197.00 | 3,133.00 | 3,194.00 | 3,176.11 | 2.55% | 102,510 |
| Jul 20, 2026 | 3,071.00 | 3,124.00 | 3,068.00 | 3,114.50 | 3,097.06 | 1.73% | 92,843 |
| Jul 17, 2026 | 3,035.00 | 3,068.00 | 3,012.00 | 3,061.50 | 3,044.36 | -2.67% | 195,146 |
| Jul 16, 2026 | 3,162.00 | 3,164.00 | 3,123.00 | 3,145.50 | 3,127.89 | -1.87% | 83,057 |
| Jul 15, 2026 | 3,272.00 | 3,281.00 | 3,196.00 | 3,205.50 | 3,187.55 | -1.87% | 35,207 |