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

82.62

+0.452(+0.55%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202582.5182.6282.6282.6682.389,370
August 15, 202582.5382.1782.1782.5582.1112,503
August 14, 202581.1181.0781.0781.3180.9714,011
August 13, 202581.4681.1781.1781.7481.1125,999
August 12, 202580.7881.3281.3281.3880.6849,985
August 11, 202580.2780.6680.6680.7580.2721,150
August 08, 202579.8780.1480.1480.2679.7517,822
August 07, 202578.7178.8778.8779.2678.6814,359
August 06, 202578.5278.2478.2478.5578.0613,264
August 05, 202578.2677.6777.6778.2677.6717,544
August 04, 202577.1977.7777.7777.8277.1820,436
August 01, 202577.6376.6576.6577.6876.1619,590
July 31, 202578.1677.3377.3378.5277.3357,899
July 30, 202577.4877.5177.5177.7977.3922,871
July 29, 202577.2176.7976.7977.2176.7953,339
July 28, 202576.7676.7376.7376.9976.6123,892
July 25, 202577.577.2277.2277.577.215,809
July 24, 202578.8378.1878.1878.8878.1817,723
July 23, 202576.9678.0478.0478.0476.9541,990
July 22, 202574.3374.5774.5774.974.3322,102
July 21, 202574.5574.6674.6674.7474.424,901
July 18, 202574.3474.0674.0674.3874.0617,398
July 17, 202574.6774.8674.8674.8674.5416,141
July 16, 202573.8773.4573.4574.2573.4332,088
July 15, 202574.2774.0374.0374.3873.9836,294
July 14, 202574.474.2974.2974.4374.112,655
July 11, 202574.5674.1174.1174.5774.0429,345
July 10, 202574.4374.7174.7174.7674.3327,398
July 09, 202574.4974.7474.7474.8974.4933,009
July 08, 202574.774.8174.8174.8874.6127,826
July 07, 202574.9375.0175.0175.2274.8443,775
July 04, 202575.6675.4975.4975.6975.3942,426
July 03, 202575.7576.0376.0376.1175.6928,549
July 02, 202575.975.6975.6975.9275.636,382
July 01, 20257675.9275.9276.0675.813,306
June 30, 202576.8876.4976.4976.9476.4931,523
June 27, 202576.6777.0477.0477.0576.4619,826
June 26, 202575.4775.5475.5475.6275.2727,604
June 25, 202574.9274.6374.6375.1374.6223,116
June 24, 202574.9574.7774.7775.1274.7728,504
June 23, 202574.0874.3574.3574.477435,718
June 20, 202575.0974.8874.8875.2674.7847,941
June 19, 202576.2675.6875.6876.2675.6814,783
June 18, 202576.5676.3376.3376.5976.1615,358
June 17, 202575.5575.4675.4675.6975.2727,580
June 16, 202575.8976.1976.1976.1975.733,501
June 13, 202575.6875.9175.9176.1275.5479,507
June 12, 202576.4176.276.276.4875.6627,242
June 11, 202576.7176.5576.5576.8576.5423,875
June 10, 202576.8976.6376.6377.0176.6339,873
June 09, 202577.0777.0477.0477.2176.985,598
June 06, 202576.6176.9776.9777.2176.5159,426
June 05, 202576.776.3276.3276.7675.9252,781
June 04, 202577.5477.0577.0577.547738,693
June 03, 202577.377.5377.5377.5577.2137,673
June 02, 202577.4477.5677.5677.7677.1243,104
May 30, 202578.1377.4177.4178.2877.4116,182
May 29, 202578.1177.3477.3478.2277.1411,411
May 28, 202577.477.477.477.677.2232,462
May 27, 202577.6378.4578.4578.4577.6323,655
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved