S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Xtrackers Jpx-nikkei 400 Ucits Etf 1d (XDNY)
Xtrackers Jpx-nikkei 400 Ucits Etf 1d (XDNY) Historical

XDNY Xtrackers Jpx-nikkei 400 Ucits Etf 1d

14.95

0.00 (0.00%)

May 31 2024 - Closed

Delayed by 15 minutes

XDNY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	14.95	0.00	0.00%	14.95	14.95	14.95	0
May 30 2024	14.95	0.09	0.58%	14.936	14.98	14.92	1,114
May 29 2024	14.864	-0.21	-1.39%	14.95	14.974	14.856	1,983
May 28 2024	15.074	-0.01	-0.07%	15.088	15.118	15.048	6,715
May 27 2024	15.084	0.00	0.00%	15.084	15.084	15.084	0
May 24 2024	15.084	0.00	0.00%	15.084	15.084	15.084	0
May 23 2024	15.084	0.00	0.00%	15.084	15.084	15.084	0
May 22 2024	15.084	0.00	0.00%	15.084	15.084	15.084	0
May 21 2024	15.084	-0.01	-0.04%	15.084	15.084	15.084	740
May 20 2024	15.09	0.00	0.00%	15.09	15.09	15.09	0
May 17 2024	15.09	0.00	0.00%	15.09	15.09	15.09	0
May 16 2024	15.09	0.02	0.11%	15.098	15.098	15.09	1,480
May 15 2024	15.074	0.13	0.86%	14.996	15.074	14.996	6,405
May 14 2024	14.946	-0.01	-0.05%	14.962	14.978	14.942	2,655
May 13 2024	14.954	-0.06	-0.43%	14.954	14.954	14.954	60
May 10 2024	15.018	0.00	0.00%	15.018	15.018	15.018	0
May 09 2024	15.018	0.00	0.00%	15.018	15.018	15.018	0
May 08 2024	15.018	-0.14	-0.91%	15.032	15.032	15.018	332
May 07 2024	15.156	0.00	0.00%	15.156	15.156	15.156	0
May 06 2024	15.156	0.00	0.00%	15.156	15.156	15.156	0
May 03 2024	15.156	0.00	0.00%	15.156	15.156	15.156	0
May 02 2024	15.156	0.00	0.00%	15.156	15.156	15.156	0
Apr 30 2024	15.156	0.06	0.42%	15.156	15.156	15.156	7,076
Apr 29 2024	15.092	0.37	2.50%	15.126	15.126	15.092	1,480
Apr 26 2024	14.724	0.00	0.00%	14.724	14.724	14.724	0
Apr 25 2024	14.724	-0.36	-2.36%	14.926	14.928	14.686	3,585
Apr 24 2024	15.08	0.15	1.02%	15.128	15.138	15.08	1,343
Apr 23 2024	14.928	0.00	0.00%	14.928	14.928	14.928	0
Apr 22 2024	14.928	0.04	0.27%	14.928	14.928	14.928	740
Apr 19 2024	14.888	-0.17	-1.13%	14.84	14.888	14.84	747
Apr 18 2024	15.058	0.00	0.00%	15.058	15.058	15.058	0
Apr 17 2024	15.058	-0.16	-1.06%	15.058	15.058	15.058	597
Apr 16 2024	15.22	-0.42	-2.66%	15.22	15.22	15.22	740
Apr 15 2024	15.636	0.00	0.00%	15.636	15.636	15.636	0
Apr 12 2024	15.636	0.24	1.53%	15.636	15.636	15.636	740
Apr 11 2024	15.40	0.00	0.00%	15.40	15.40	15.40	0
Apr 10 2024	15.40	-0.10	-0.67%	15.40	15.40	15.40	324
Apr 09 2024	15.504	0.08	0.54%	15.504	15.504	15.504	740
Apr 08 2024	15.42	0.11	0.73%	15.424	15.424	15.42	1,034
Apr 05 2024	15.308	-0.14	-0.88%	15.344	15.344	15.308	1,480
Apr 04 2024	15.444	0.00	0.00%	15.444	15.444	15.444	0
Apr 03 2024	15.444	-0.13	-0.81%	15.45	15.45	15.444	1,480
Apr 02 2024	15.57	-0.15	-0.98%	15.574	15.574	15.57	2,250
Mar 28 2024	15.724	0.11	0.69%	15.706	15.724	15.706	1,480
Mar 27 2024	15.616	0.00	0.00%	15.616	15.616	15.616	0
Mar 26 2024	15.616	0.00	0.00%	15.616	15.616	15.616	0
Mar 25 2024	15.616	-0.26	-1.65%	15.616	15.616	15.616	740
Mar 22 2024	15.878	0.09	0.60%	15.884	15.884	15.878	1,407
Mar 21 2024	15.784	0.12	0.79%	15.686	15.784	15.67	5,503
Mar 20 2024	15.66	0.13	0.85%	15.632	15.676	15.632	3,220
Mar 19 2024	15.528	0.07	0.47%	15.522	15.528	15.522	992
Mar 18 2024	15.456	0.30	1.99%	15.456	15.456	15.456	395
Mar 15 2024	15.154	0.00	0.00%	15.154	15.154	15.154	0
Mar 14 2024	15.154	0.00	0.00%	15.154	15.154	15.154	0
Mar 13 2024	15.154	-0.12	-0.76%	15.154	15.154	15.154	395
Mar 12 2024	15.27	-0.02	-0.13%	15.27	15.27	15.27	740
Mar 11 2024	15.29	-0.35	-2.26%	15.29	15.29	15.29	740
Mar 08 2024	15.644	0.04	0.26%	15.644	15.644	15.644	740
Mar 07 2024	15.604	0.55	3.67%	15.582	15.604	15.582	2,151
Mar 06 2024	15.052	0.00	0.00%	15.052	15.052	15.052	0
Mar 05 2024	15.052	0.00	0.00%	15.052	15.052	15.052	0
Mar 04 2024	15.052	0.00	0.00%	15.052	15.052	15.052	0

Xtrackers Jpx-nikkei 400...

ABN AMRO International b...

Turners Automotive (PK)

OceanTech Acquisitions I

Standard Chartered (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions