UK markets close in 3 hours 24 minutes

X Nikkei 225 ETF 1D (XDJP.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
23.58+0.32 (+1.38%)
As of 01:25PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202423.6123.6223.5523.5823.582,456
31 May 202423.4123.4123.2523.2623.26984
30 May 202423.2323.3123.1823.2523.253,235
29 May 202423.3623.3923.2423.2423.244,549
28 May 202423.5723.5923.5323.5823.581,487
27 May 202423.6323.6823.6023.6523.653,075
24 May 202423.4923.5323.4723.5323.5316,877
23 May 202423.8223.8423.6023.6323.6314,058
22 May 202423.5123.5923.4523.5623.567,379
21 May 202423.7523.7723.6823.7423.7410,211
20 May 202423.9023.9323.8323.9423.943,643
17 May 202423.6923.7523.6623.6623.665,344
16 May 202423.9323.9623.7823.7523.753,500
15 May 202423.4723.6823.4723.6823.684,460
14 May 202423.4323.5123.4323.4423.443,935
13 May 202423.4923.4923.4023.4223.424,580
10 May 202423.6123.6623.5523.5723.574,108
09 May 202423.5523.6223.4723.6223.622,338
08 May 202423.7223.7323.6023.7123.714,069
07 May 202424.1824.2024.0024.0824.083,557
06 May 202424.1424.1924.0724.1624.164,884
03 May 202423.8423.9523.8023.9423.942,530
02 May 202423.6823.8523.6723.7723.777,789
30 Apr 202423.6923.7423.5423.5423.545,488
29 Apr 202423.6723.8523.5923.5923.596,618
26 Apr 202423.3423.4823.2523.4323.4388,184
25 Apr 202423.3423.3923.1023.1823.1844,570
24 Apr 202423.9423.9823.7523.7523.7566,375
23 Apr 202423.5823.6523.4823.6323.632,895
22 Apr 202423.4823.5623.4223.4823.4825,129
19 Apr 202423.4123.5223.3723.4323.4311,172
18 Apr 202423.9423.9523.7223.8523.858,132
17 Apr 202423.8624.0023.8023.8023.8021,073
16 Apr 202424.2324.2824.1024.2324.2312,966
15 Apr 202424.7624.8324.6724.7224.7214,308
12 Apr 202424.9825.0124.7224.7524.7556,992
11 Apr 202424.8024.8024.6624.6924.692,559
10 Apr 202424.8024.8524.6124.7024.7019,225
09 Apr 202424.9024.9024.7224.7324.735,679
08 Apr 202424.7224.8424.7224.8024.803,848
05 Apr 202424.6024.7424.5624.6824.6825,001
04 Apr 202425.0325.0824.9825.0425.047,520
03 Apr 202425.0425.1324.9825.1725.174,704
02 Apr 202425.3525.4024.9825.0225.0216,519
28 Mar 202425.4725.5725.4225.5225.5245,104
27 Mar 202425.4725.5625.4425.4825.4811,122
26 Mar 202425.3525.4825.3325.4825.484,282
25 Mar 202425.3525.4025.2525.3325.3315,432
22 Mar 202425.6725.7025.5825.6025.608,971
21 Mar 202425.4825.6725.4225.6725.675,363
20 Mar 202425.1425.2525.1425.1925.194,934
19 Mar 202425.1125.1424.9425.1025.10229,542
18 Mar 202425.0925.1225.0425.1325.1334,762
15 Mar 202424.7124.7524.5524.5524.556,759
14 Mar 202424.6924.7524.5024.5124.5124,698
13 Mar 202424.6524.6624.5024.5224.5230,836
12 Mar 202424.7124.9124.6224.8324.836,045
11 Mar 202424.7524.7524.5724.6424.6413,277
08 Mar 202425.2625.3025.0925.0925.0954,998
07 Mar 202425.0825.2825.0025.2425.2414,896
06 Mar 202425.3425.5325.3425.5225.527,947
05 Mar 202425.3025.3325.1825.2225.228,932
04 Mar 202425.3025.3325.2225.2525.2529,787
01 Mar 202425.3325.3825.2425.3425.3482,307
29 Feb 202424.8224.9224.7024.8624.866,758
28 Feb 202424.6924.7024.6024.6624.665,296
27 Feb 202424.7624.8024.7224.7724.779,154
26 Feb 202424.7724.8424.7424.8124.819,085
23 Feb 202424.8725.0224.8324.9524.9529,597
22 Feb 202424.6924.8424.6424.8224.8219,483
21 Feb 202424.2824.3324.2424.3024.3012,439
20 Feb 202424.6024.6424.3624.3624.3614,100
19 Feb 202424.5924.7424.5924.6624.6610,387
16 Feb 202424.7324.7524.5024.5924.5954,771
15 Feb 202424.5324.6424.5024.5824.5822,753
14 Feb 202424.3424.4024.2824.3124.3110,883
13 Feb 202424.5024.5224.2424.2824.286,991
12 Feb 202423.9424.1323.9424.1324.1340,913
09 Feb 202423.7523.8923.7523.7923.796,907
08 Feb 202423.8123.9023.7423.8123.819,595
07 Feb 202423.4823.5623.4223.5023.5012,310
06 Feb 202423.4523.4923.3823.4223.429,350
05 Feb 202423.5023.5723.4323.4523.4525,957
02 Feb 202423.4223.4823.3723.4423.448,667
01 Feb 202423.4723.5423.3723.3823.3813,116
31 Jan 202423.5123.5723.3923.4323.4322,553
30 Jan 202423.3223.3523.2523.2523.2516,988
29 Jan 202423.2123.3423.2123.3223.3221,736
26 Jan 202423.1823.1923.1123.2023.208,395
25 Jan 202423.2523.4323.2223.3623.369,670
24 Jan 202423.4223.4223.3123.3923.3913,850
23 Jan 202423.4123.4523.2523.3923.396,877
22 Jan 202423.4523.6123.4523.5823.585,580
19 Jan 202423.0923.2023.0523.1423.1416,642
18 Jan 202422.9123.1322.8723.1123.1142,454
17 Jan 202422.8922.8922.7022.7422.748,404
16 Jan 202423.1023.3223.0823.2723.2718,444
15 Jan 202423.3623.4623.3123.4223.428,414
12 Jan 202423.0523.2723.0523.2323.2316,451
11 Jan 202422.9022.9422.7022.7122.7122,101
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...