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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	91.09	91.03	91.03	91.41	90.56	50,248
January 13, 2026	90.26	90.55	90.55	90.58	90.22	46,336
January 12, 2026	90.72	91.01	91.01	91.09	90.72	30,669
January 09, 2026	88.49	90.35	90.35	90.92	88.45	38,793
January 08, 2026	88.07	88.57	88.57	88.57	88.07	34,638
January 07, 2026	88.66	88.38	88.38	88.77	88.35	51,746
January 06, 2026	89.31	88.47	88.47	89.34	88.39	69,655
January 05, 2026	87.6	88.36	88.36	88.37	87.6	49,292
January 02, 2026	86.45	85.95	85.95	86.68	85.95	22,627
December 30, 2025	85.82	86.12	86.12	86.12	85.72	10,808
December 29, 2025	85.74	85.87	85.87	85.87	85.5	10,551
December 23, 2025	85.99	85.92	85.92	86.18	85.92	8,229
December 22, 2025	85.21	85.11	85.11	85.24	84.87	20,700
December 19, 2025	85.37	85.86	85.86	85.86	85.17	28,754
December 18, 2025	84.73	85.09	85.09	85.43	84.73	43,446
December 17, 2025	85.64	84.98	84.98	85.71	84.98	22,308
December 16, 2025	85.65	85.72	85.72	85.91	85.54	35,361
December 15, 2025	86.97	86.78	86.78	87.31	86.69	18,184
December 12, 2025	86.43	85.86	85.86	86.45	85.79	21,345
December 11, 2025	85.14	86.01	86.01	86.11	85.07	168,661
December 10, 2025	85.78	86.05	86.05	86.05	85.67	33,870
December 09, 2025	86.33	86.3	86.3	86.46	86.18	25,672
December 08, 2025	86.3	85.93	85.93	86.46	85.87	15,793
December 05, 2025	86.07	86.24	86.24	86.33	86.07	21,790
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

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