Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xnikkei400 (XDNS) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Sep 2025 (Fri) 1,419.00 1,419.00 1,419.00 1,420.00 1,412
11th Sep 2025 (Thu) 1,418.25 1,429.75 1,418.25 1,429.75 0
10th Sep 2025 (Wed) 1,408.25 1,418.25 1,408.25 1,418.25 6
9th Sep 2025 (Tue) 1,404.50 1,404.50 1,404.50 1,408.25 580
8th Sep 2025 (Mon) 1,396.75 1,424.25 1,396.75 1,424.25 0
5th Sep 2025 (Fri) 1,396.50 1,396.75 1,396.50 1,396.75 2,209
4th Sep 2025 (Thu) 1,380.50 1,396.50 1,380.50 1,396.50 0
3rd Sep 2025 (Wed) 1,387.25 1,387.25 1,380.50 1,380.50 0
2nd Sep 2025 (Tue) 1,385.75 1,387.25 1,385.75 1,387.25 810
1st Sep 2025 (Mon) 1,382.00 1,385.75 1,382.00 1,385.75 1,583
29th Aug 2025 (Fri) 1,382.00 1,382.00 1,382.00 1,382.00 1,484
28th Aug 2025 (Thu) 1,387.75 1,402.50 1,387.75 1,402.50 0
27th Aug 2025 (Wed) 1,387.50 1,387.50 1,387.50 1,387.75 2,663
26th Aug 2025 (Tue) 1,412.50 1,412.50 1,393.00 1,393.00 1,727
25th Aug 2025 (Mon) 1,412.50 1,412.50 1,412.50 1,412.50 0
22nd Aug 2025 (Fri) 1,401.75 1,412.50 1,401.75 1,412.50 0
21st Aug 2025 (Thu) 1,410.25 1,410.25 1,401.75 1,401.75 0
20th Aug 2025 (Wed) 1,428.50 1,428.50 1,410.25 1,410.25 0
19th Aug 2025 (Tue) 1,430.50 1,430.50 1,430.50 1,428.50 2,859
18th Aug 2025 (Mon) 1,425.00 1,425.00 1,425.00 1,431.50 1,750
15th Aug 2025 (Fri) 1,399.50 1,423.75 1,399.50 1,423.75 0
14th Aug 2025 (Thu) 1,404.00 1,404.00 1,404.00 1,399.50 3,109
13th Aug 2025 (Wed) 1,408.50 1,408.50 1,405.00 1,405.00 0
12th Aug 2025 (Tue) 1,398.00 1,408.50 1,398.00 1,408.50 0
11th Aug 2025 (Mon) 1,398.00 1,398.00 1,398.00 1,398.00 10
8th Aug 2025 (Fri) 1,392.00 1,392.00 1,392.00 1,394.25 6,565
7th Aug 2025 (Thu) 1,371.50 1,371.50 1,371.50 1,370.25 578
6th Aug 2025 (Wed) 1,355.50 1,365.50 1,355.50 1,365.50 2,196
5th Aug 2025 (Tue) 1,356.50 1,356.50 1,356.50 1,355.50 3,356
4th Aug 2025 (Mon) 1,339.00 1,358.75 1,339.00 1,358.75 515
1st Aug 2025 (Fri) 1,345.50 1,345.50 1,333.00 1,339.00 4,551
31st Jul 2025 (Thu) 1,361.00 1,361.00 1,344.50 1,343.75 9,161
30th Jul 2025 (Wed) 1,346.50 1,346.50 1,346.50 1,345.25 1,721
29th Jul 2025 (Tue) 1,339.50 1,339.50 1,338.50 1,336.00 3,780
28th Jul 2025 (Mon) 1,343.00 1,344.50 1,343.00 1,336.75 1,156
25th Jul 2025 (Fri) 1,355.00 1,355.00 1,355.00 1,356.75 1,140
24th Jul 2025 (Thu) 1,370.50 1,370.50 1,370.50 1,369.25 438
23rd Jul 2025 (Wed) 1,345.00 1,345.00 1,345.00 1,358.25 1,150
22nd Jul 2025 (Tue) 1,303.75 1,303.75 1,303.50 1,303.50 0
21st Jul 2025 (Mon) 1,292.75 1,303.75 1,292.75 1,303.75 2,693
18th Jul 2025 (Fri) 1,302.00 1,302.00 1,292.75 1,292.75 2,550
17th Jul 2025 (Thu) 1,284.75 1,302.00 1,284.75 1,302.00 301
16th Jul 2025 (Wed) 1,290.50 1,290.50 1,284.75 1,284.75 0
15th Jul 2025 (Tue) 1,296.25 1,296.25 1,290.50 1,290.50 0
FTSE 100 Latest
Value9,271.32
Change-11.97