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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95.95	96.51	96.51	96.53	95.73	18,539
February 19, 2026	96.96	96.55	96.55	97.02	96.29	39,199
February 18, 2026	96.69	96.99	96.99	97.02	96.45	31,385
February 17, 2026	96.26	96.51	96.51	96.51	95.94	27,876
February 16, 2026	96.59	96.15	96.15	96.62	96.12	27,308
February 13, 2026	97.48	98.3	98.3	98.35	97.17	53,771
February 12, 2026	98.61	98.13	98.13	98.73	98.01	144,381
February 11, 2026	98.45	98.41	98.41	98.97	97.8	55,614
February 10, 2026	96.65	97.64	97.64	97.85	96.65	65,826
February 09, 2026	94.73	95.41	95.41	95.41	94.27	52,973
February 06, 2026	92.41	94.15	94.15	94.15	92.41	52,797
February 05, 2026	91.46	91.53	91.53	91.68	91.21	39,831
February 04, 2026	91.63	92.95	92.95	93.32	91.53	38,277
February 03, 2026	91.93	91.35	91.35	92	91.22	27,212
February 02, 2026	89.48	90.68	90.68	90.68	89.46	35,249
January 30, 2026	89.63	90.12	90.12	90.15	89.53	33,487
January 29, 2026	89.31	89.25	89.25	89.88	88.85	63,946
January 28, 2026	89.22	88.78	88.78	89.25	88.24	35,008
January 27, 2026	89.46	89.29	89.29	89.66	89.14	25,293
January 26, 2026	89.67	89.13	89.13	90.01	89.08	44,915
January 23, 2026	89.89	89.3	89.3	89.9	89.08	116,621
January 22, 2026	90.08	90.17	90.17	90.34	90	45,134
January 21, 2026	89.47	89.94	89.94	90.09	89.3	38,429
January 20, 2026	90.13	89.68	89.68	90.13	88.95	70,946
January 19, 2026	91.92	91.53	91.53	92.08	91.53	42,597
January 16, 2026	92.26	91.71	91.71	92.35	91.7	27,192
January 15, 2026	92.12	91.99	91.99	92.59	91.99	21,318
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

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