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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.47	40.64	40.64	40.64	40.4	1,101
February 19, 2026	40.95	40.68	40.68	40.95	40.6	1,946
February 18, 2026	40.57	40.81	40.81	40.81	40.57	1,252
February 17, 2026	40.22	40.46	40.46	40.46	40.22	3,871
February 16, 2026	40.53	40.37	40.37	40.53	40.36	181
February 13, 2026	40.94	41.18	41.18	41.2	40.92	908
February 12, 2026	41.37	40.98	40.98	41.48	40.98	1,071
February 11, 2026	41.52	41.38	41.38	41.63	41.33	20,012
February 10, 2026	41.38	41.38	41.38	41.66	41.38	700
February 09, 2026	40.63	40.95	40.95	40.95	40.62	442
February 06, 2026	39.63	40.27	40.27	40.28	39.62	74
February 05, 2026	39.23	39.19	39.19	39.31	39.05	645
February 04, 2026	39.17	39.67	39.67	39.77	39.17	1,211
February 03, 2026	39.15	38.89	38.89	39.15	38.86	730
February 02, 2026	38.16	38.58	38.58	38.58	38.15	896
January 30, 2026	38.23	38.27	38.27	38.38	38.13	9,779
January 29, 2026	38.01	37.77	37.77	38.17	37.61	1,634
January 28, 2026	37.89	37.76	37.76	37.89	37.42	7,273
January 27, 2026	38.14	37.88	37.88	38.14	37.88	3,622
January 26, 2026	38.05	37.83	37.83	38.08	37.77	4,683
January 23, 2026	38.76	38.46	38.46	38.76	38.46	2,458
January 22, 2026	38.77	38.9	38.9	38.9	38.77	1,566
January 21, 2026	38.37	38.59	38.59	38.59	38.31	671
January 20, 2026	38.58	38.46	38.46	38.58	38.24	1,642
January 19, 2026	39.14	39.05	39.05	39.19	39.05	1,270
January 16, 2026	39.32	39.1	39.1	39.32	39.06	794
January 15, 2026	39.4	39.27	39.27	39.59	39.27	108
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

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