Xtrackers MSCI Japan ESG Screened UCITS ETF - XDNE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	39.2	39.19	39.19	39.2	38.74	6,608
January 13, 2026	38.81	38.9	38.9	38.98	38.8	801
January 12, 2026	38.87	38.99	38.99	39.01	38.87	1,360
January 09, 2026	37.72	38.63	38.63	38.71	37.72	1,104
January 08, 2026	37.35	37.6	37.6	37.6	37.35	1,725
January 07, 2026	37.72	37.68	37.68	37.72	37.65	428
January 06, 2026	38.05	37.69	37.69	38.05	37.66	69
January 05, 2026	37.31	37.62	37.62	37.62	37.31	660
January 02, 2026	37.12	36.85	36.85	37.12	36.85	825
December 30, 2025	36.6	36.74	36.74	36.76	36.6	56
December 29, 2025	36.94	36.6	36.6	36.94	36.6	237
December 23, 2025	36.74	36.8	36.8	36.82	36.74	14,624
December 22, 2025	36.57	36.55	36.55	36.57	36.46	339
December 19, 2025	36.49	36.78	36.78	36.78	36.44	3,507
December 18, 2025	36.06	36.25	36.25	36.25	36.06	300
December 17, 2025	36.24	36.19	36.19	36.28	36.19	203
December 16, 2025	36.23	36.29	36.29	36.3	36.23	825
December 15, 2025	36.77	36.81	36.81	36.89	36.77	299
December 12, 2025	36.68	36.43	36.43	36.68	36.37	554
December 11, 2025	36.06	36.39	36.39	36.42	36.06	436
December 10, 2025	36.28	36.24	36.24	36.32	36.17	762
December 09, 2025	36.42	36.53	36.53	36.53	36.31	604
December 08, 2025	36.27	36.12	36.12	36.29	36.12	3,573
December 05, 2025	36.1	36.18	36.18	36.23	36.1	410
December 04, 2025	36.46	36.15	36.15	36.46	36.15	607
December 03, 2025	35.72	35.67	35.67	35.72	35.54	2,483
December 02, 2025	35.82	35.8	35.8	36	35.8	285
December 01, 2025	35.72	35.8	35.8	35.8	35.58	1,270
November 28, 2025	36.21	36.24	36.24	36.24	36.1	722
November 27, 2025	36.1	36.14	36.14	36.2	36.1	673
November 26, 2025	36.07	36.24	36.24	36.24	35.96	1,019
November 25, 2025	35.28	35.56	35.56	35.56	35.28	139
November 24, 2025	35.49	35.69	35.69	35.69	35.42	44
November 21, 2025	35.21	35.25	35.25	35.34	35.07	4,373
November 20, 2025	35.49	35.41	35.41	35.63	35.39	933
November 19, 2025	34.9	35	35	35.37	34.9	2,247
November 18, 2025	34.88	35	35	35	34.88	3,257
November 17, 2025	35.97	35.9	35.9	35.97	35.8	1,816
November 14, 2025	36.05	36.23	36.23	36.23	35.84	650
November 13, 2025	36.36	35.94	35.94	36.36	35.94	853
November 12, 2025	36.24	36.47	36.47	36.47	36.24	339
November 11, 2025	35.82	35.88	35.88	35.88	35.79	66
November 10, 2025	35.73	35.68	35.68	35.76	35.62	7,268
November 07, 2025	35.51	35.19	35.19	35.51	35.17	13,331
November 06, 2025	35.45	35.32	35.32	35.71	35.32	12,940
November 05, 2025	35.19	35.38	35.38	35.38	35.16	229
November 04, 2025	35.55	35.56	35.56	35.58	35.46	2,735
November 03, 2025	35.77	35.85	35.85	35.92	35.76	1,279
October 31, 2025	36.01	35.81	35.81	36.01	35.81	1,794
October 30, 2025	35.81	35.85	35.85	35.89	35.73	2,982
October 29, 2025	35.47	35.49	35.49	35.49	35.4	25,511
October 28, 2025	35.41	35.76	35.76	35.76	35.41	31
October 27, 2025	35.62	35.58	35.58	35.65	35.58	26
October 24, 2025	34.98	35.19	35.19	35.19	34.94	2,227
October 23, 2025	34.9	34.98	34.98	34.98	34.83	1,165
October 22, 2025	35.02	34.8	34.8	35.02	34.8	17
October 21, 2025	34.9	35.05	35.05	35.07	34.9	1,715
October 20, 2025	34.93	35.15	35.15	35.15	34.93	337
October 17, 2025	33.91	34.26	34.26	34.27	33.78	2,998
October 16, 2025	34.47	34.34	34.34	34.5	34.34	42

Xtrackers MSCI Japan ESG Screened UCITS ETF (XDNE.DE) XETRA