Xtrackers MSCI Japan UCITS ETF 1C - DBXJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	86.72	86.28	86.28	86.84	86.28	18,897
December 03, 2025	84.91	84.98	84.98	84.98	84.49	26,185
December 02, 2025	85.21	85.24	85.24	85.55	85.11	22,865
December 01, 2025	85.06	85.42	85.42	85.45	84.92	25,154
November 28, 2025	86.04	85.89	85.89	86.15	85.75	24,832
November 27, 2025	85.85	85.75	85.75	85.94	85.63	16,642
November 26, 2025	85.74	86.07	86.07	86.07	85.32	32,207
November 25, 2025	84.12	84.78	84.78	84.78	84.05	30,928
November 24, 2025	84.55	84.93	84.93	85	84.12	59,775
November 21, 2025	83.85	84.07	84.07	84.36	83.62	66,564
November 20, 2025	84.34	84.05	84.05	84.68	84	63,139
November 19, 2025	83.5	83.85	83.85	84.22	83.44	35,579
November 18, 2025	83.53	83.75	83.75	83.78	83.3	44,820
November 17, 2025	86.32	86.02	86.02	86.46	85.83	46,096
November 14, 2025	86.43	86.9	86.9	86.95	85.95	34,053
November 13, 2025	87.22	86.15	86.15	87.3	86.15	52,652
November 12, 2025	87.06	87.51	87.51	87.52	87.06	35,150
November 11, 2025	86.47	86.56	86.56	86.61	86.24	39,192
November 10, 2025	86.27	86.74	86.74	86.74	86.05	30,277
November 07, 2025	86.4	85.52	85.52	86.48	85.48	24,720
November 06, 2025	86.65	86.12	86.12	87	86.12	12,588
November 05, 2025	85.86	86.32	86.32	86.71	85.78	42,293
November 04, 2025	86.57	86.86	86.86	87.17	86.47	16,190
November 03, 2025	86.65	86.9	86.9	87.19	86.65	30,920
October 31, 2025	87.05	86.83	86.83	87.17	86.72	37,910
October 30, 2025	86.21	86.6	86.6	86.69	86.21	23,857
October 29, 2025	86.14	86.12	86.12	86.19	85.86	31,885
October 28, 2025	85.88	86.35	86.35	86.35	85.79	41,679
October 27, 2025	86.4	86.02	86.02	86.44	85.98	47,881
October 24, 2025	84.76	85.21	85.21	85.27	84.61	23,817
October 23, 2025	84.92	84.87	84.87	85.05	84.69	17,329
October 22, 2025	85.54	84.96	84.96	85.65	84.96	36,455
October 21, 2025	85.28	85.52	85.52	85.6	85.2	37,096
October 20, 2025	85.6	86.12	86.12	86.22	85.28	22,261
October 17, 2025	83.3	84.03	84.03	84.21	82.65	14,413
October 16, 2025	84.21	84.04	84.04	84.28	83.9	15,137
October 15, 2025	83.65	83.84	83.84	84.17	83.57	26,695
October 14, 2025	81.95	82.8	82.8	82.8	81.87	62,964
October 13, 2025	81.49	82.2	82.2	82.3	81.49	45,417
October 10, 2025	82.62	81.59	81.59	83.12	81.5	205,688
October 09, 2025	84.41	84.75	84.75	84.99	84.34	20,793
October 08, 2025	84.32	84.41	84.41	84.53	84.2	21,728
October 07, 2025	84.42	84.48	84.48	84.83	84.38	24,486
October 06, 2025	84.97	85.6	85.6	85.6	84.81	29,217
October 03, 2025	83.16	83.67	83.67	83.77	83.15	6,713
October 02, 2025	81.94	81.96	81.96	82.24	81.8	19,745
October 01, 2025	81.46	82.03	82.03	82.34	81.35	20,849
September 30, 2025	82.4	81.82	81.82	82.45	81.6	33,527
September 29, 2025	82.24	82.46	82.46	82.56	82.08	19,586
September 26, 2025	82.62	82.45	82.45	82.78	82.33	27,826
September 25, 2025	82.67	82.67	82.67	82.8	82.32	33,339
September 24, 2025	82.59	82.85	82.85	83.05	82.48	36,430
September 23, 2025	82.75	82.66	82.66	82.85	82.58	31,213
September 22, 2025	82.68	82.59	82.59	82.68	82.28	26,766
September 19, 2025	81.93	82.48	82.48	82.62	81.88	24,659
September 18, 2025	82.8	83.12	83.12	83.16	82.6	32,975
September 17, 2025	82.27	82.45	82.45	82.49	82.15	20,047
September 16, 2025	82.88	82.25	82.25	82.94	82.25	23,743
September 15, 2025	82.9	82.84	82.84	83.04	82.54	31,012
September 12, 2025	82.73	82.54	82.54	82.84	82.51	20,620

Xtrackers MSCI Japan UCITS ETF 1C (DBXJ.DE) XETRA