FinData: Historical Data for AMEX, JPN - Deutsche X-Trackers Japan Jpx-N

Thursday, 25 April 2024

Deutsche X-Trackers Japan Jpx-N

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
12/11/21	33.64	33.68	33.63	33.68	1,100
11/11/21	33.31	33.31	33.19	33.19	500
10/11/21	33.37	33.37	33.02	33.05	2,500
09/11/21	33.53	33.58	33.53	33.57	1,400
08/11/21	33.79	33.82	33.72	33.78	18,100
05/11/21	33.82	33.85	33.82	33.85	700
04/11/21	33.77	33.80	33.66	33.80	22,900
03/11/21	33.30	33.57	33.30	33.57	600
02/11/21	33.43	33.43	33.38	33.38	200
01/11/21	33.45	33.45	33.35	33.45	1,000
29/10/21	32.99	32.99	32.89	32.99	3,400
28/10/21	33.02	33.08	33.02	33.08	1,000
27/10/21	32.95	33.02	32.82	32.82	2,300
26/10/21	33.22	33.22	33.06	33.06	5,000
25/10/21	32.97	33.13	32.97	33.04	15,800
22/10/21	33.03	33.03	33.02	33.02	500
21/10/21	32.70	32.83	32.70	32.78	4,200
20/10/21	33.28	33.32	33.28	33.32	1,300
19/10/21	33.34	33.43	33.28	33.40	3,500
18/10/21	33.11	33.21	33.03	33.15	9,400
15/10/21	33.45	33.45	33.30	33.36	14,300
14/10/21	33.08	33.08	32.95	33.06	1,900
13/10/21	32.65	32.70	32.60	32.67	5,600
12/10/21	32.76	32.82	32.70	32.70	1,700
11/10/21	33.25	33.25	32.95	32.95	300
08/10/21	33.00	33.00	32.79	32.90	19,200
07/10/21	33.06	33.12	33.03	33.03	1,400
06/10/21	32.57	32.83	32.57	32.83	1,700
05/10/21	32.93	33.19	32.93	33.05	17,800
04/10/21	33.25	33.25	32.61	32.88	31,100
01/10/21	33.70	33.85	33.58	33.77	1,700
30/09/21	34.01	34.09	33.90	33.90	4,300
29/09/21	34.37	34.37	34.24	34.24	600
28/09/21	34.46	34.46	34.26	34.26	4,600
27/09/21	35.04	35.11	35.03	35.06	4,200
24/09/21	35.12	35.20	35.12	35.19	2,200
23/09/21	35.31	35.38	35.26	35.36	7,200
22/09/21	34.99	35.24	34.99	35.11	6,900
21/09/21	35.46	35.48	35.38	35.38	2,200
20/09/21	35.05	35.12	34.95	35.12	15,200
17/09/21	35.67	35.71	35.55	35.60	10,400
16/09/21	35.70	35.91	35.70	35.87	1,900
15/09/21	35.76	35.96	35.76	35.94	1,600
14/09/21	35.88	35.88	35.64	35.64	3,500
13/09/21	35.69	35.87	35.68	35.80	5,200

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%