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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	82.7	83.19	83.19	83.22	82.62	59,098
September 10, 2025	82.44	82.53	82.53	82.7	82.24	17,055
September 09, 2025	81.86	81.84	81.84	81.88	81.53	55,269
September 08, 2025	82	82.6	82.6	82.64	81.87	24,674
September 05, 2025	81.4	80.91	80.91	81.46	80.79	14,236
September 04, 2025	80.8	81.02	81.02	81.03	80.45	22,524
September 03, 2025	79.84	79.93	79.93	80.08	79.76	27,289
September 02, 2025	80.71	80.07	80.07	80.72	79.8	22,631
September 01, 2025	80.53	80.72	80.72	80.72	80.46	12,325
August 29, 2025	81.02	80.19	80.19	81.13	80.19	19,934
August 28, 2025	81.93	81.6	81.6	82.01	81.45	28,287
August 27, 2025	81.05	81.01	81.01	81.05	80.72	21,529
August 26, 2025	81.01	81.07	81.07	81.09	80.84	25,966
August 25, 2025	81.62	81.48	81.48	81.62	81.39	21,304
August 22, 2025	81.64	82.03	82.03	82.29	81.5	16,162
August 21, 2025	81.52	81.51	81.51	81.55	81.17	15,597
August 20, 2025	82.27	81.91	81.91	82.27	81.71	15,448
August 19, 2025	82.32	82.39	82.39	82.65	82.24	20,381
August 18, 2025	82.51	82.62	82.62	82.66	82.38	9,370
August 15, 2025	82.53	82.17	82.17	82.55	82.11	12,503
August 14, 2025	81.11	81.07	81.07	81.31	80.97	14,011
August 13, 2025	81.46	81.17	81.17	81.74	81.11	25,999
August 12, 2025	80.78	81.32	81.32	81.38	80.68	49,985
August 11, 2025	80.27	80.66	80.66	80.75	80.27	21,150
August 08, 2025	79.87	80.14	80.14	80.26	79.75	17,822
August 07, 2025	78.71	78.87	78.87	79.26	78.68	14,359
August 06, 2025	78.52	78.24	78.24	78.55	78.06	13,264
August 05, 2025	78.26	77.67	77.67	78.26	77.67	17,544
August 04, 2025	77.19	77.77	77.77	77.82	77.18	20,436
August 01, 2025	77.63	76.65	76.65	77.68	76.16	19,590
July 31, 2025	78.16	77.33	77.33	78.52	77.33	57,899
July 30, 2025	77.48	77.51	77.51	77.79	77.39	22,871
July 29, 2025	77.21	76.79	76.79	77.21	76.79	53,339
July 28, 2025	76.76	76.73	76.73	76.99	76.61	23,892
July 25, 2025	77.5	77.22	77.22	77.5	77.2	15,809
July 24, 2025	78.83	78.18	78.18	78.88	78.18	17,723
July 23, 2025	76.96	78.04	78.04	78.04	76.95	41,990
July 22, 2025	74.33	74.57	74.57	74.9	74.33	22,102
July 21, 2025	74.55	74.66	74.66	74.74	74.4	24,901
July 18, 2025	74.34	74.06	74.06	74.38	74.06	17,398
July 17, 2025	74.67	74.86	74.86	74.86	74.54	16,141
July 16, 2025	73.87	73.45	73.45	74.25	73.43	32,088
July 15, 2025	74.27	74.03	74.03	74.38	73.98	36,294
July 14, 2025	74.4	74.29	74.29	74.43	74.1	12,655
July 11, 2025	74.56	74.11	74.11	74.57	74.04	29,345
July 10, 2025	74.43	74.71	74.71	74.76	74.33	27,398
July 09, 2025	74.49	74.74	74.74	74.89	74.49	33,009
July 08, 2025	74.7	74.81	74.81	74.88	74.61	27,826

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