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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33.58	33.53	33.53	33.63	33.5	135
September 25, 2025	33.6	33.59	33.59	33.6	33.55	176
September 24, 2025	33.52	33.62	33.62	33.67	33.52	2,819
September 23, 2025	33.55	33.55	33.55	33.57	33.53	275
September 22, 2025	33.49	33.47	33.47	33.49	33.39	636
September 19, 2025	33.24	33.33	33.33	33.43	33.24	5,296
September 18, 2025	33.53	33.73	33.73	33.73	33.52	2,513
September 17, 2025	33.17	33.28	33.28	33.28	33.17	92
September 16, 2025	33.41	33.24	33.24	33.41	33.24	14
September 15, 2025	33.4	33.4	33.4	33.47	33.29	715
September 12, 2025	33.33	33.28	33.28	33.33	33.28	711
September 11, 2025	33.23	33.4	33.4	33.4	33.23	99
September 10, 2025	33.09	33.14	33.14	33.17	32.99	10,488
September 09, 2025	32.94	32.81	32.81	32.96	32.77	967
September 08, 2025	33.09	33.3	33.3	33.3	33.09	36
September 05, 2025	32.72	32.49	32.49	32.78	32.46	2,092
September 04, 2025	32.48	32.63	32.63	32.63	32.39	3,639
September 03, 2025	32.08	32.13	32.13	32.24	32.08	32
September 02, 2025	32.49	32.19	32.19	32.49	32.19	338
September 01, 2025	32.28	32.38	32.38	32.38	32.28	188
August 29, 2025	32.38	32.07	32.07	32.38	32.07	138
August 28, 2025	32.66	32.59	32.59	32.66	32.49	768
August 27, 2025	32.33	32.3	32.3	32.33	32.23	5,171
August 26, 2025	32.35	32.37	32.37	32.45	32.33	17
August 25, 2025	32.74	32.65	32.65	32.74	32.65	526
August 22, 2025	32.69	32.81	32.81	32.83	32.69	3,368
August 21, 2025	32.52	32.63	32.63	32.63	32.51	1,442
August 20, 2025	32.81	32.67	32.67	32.81	32.58	1,244
August 19, 2025	32.98	32.99	32.99	33.09	32.97	1,853
August 18, 2025	33	33.14	33.14	33.14	33	1,336
August 15, 2025	33.01	32.89	32.89	33.01	32.83	6,630
August 14, 2025	32.26	32.43	32.43	32.43	32.26	699
August 13, 2025	32.7	32.51	32.51	32.77	32.51	2,510
August 12, 2025	32.31	32.6	32.6	32.61	32.31	7,203
August 11, 2025	32.07	32.15	32.15	32.15	32.07	55
August 08, 2025	31.79	32.08	32.08	32.08	31.79	38
August 07, 2025	31.34	31.4	31.4	31.55	31.34	25,639
August 06, 2025	31.14	31.13	31.13	31.14	31.04	196
August 05, 2025	30.9	30.8	30.8	30.91	30.8	506
August 04, 2025	30.68	30.8	30.8	30.8	30.68	2,813
August 01, 2025	31.07	30.44	30.44	31.07	30.4	2,813
July 31, 2025	31.07	30.97	30.97	31.26	30.97	12,893
July 30, 2025	30.86	30.86	30.86	30.86	30.85	3,424
July 29, 2025	30.85	30.67	30.67	30.85	30.67	3,424
July 28, 2025	30.97	30.82	30.82	31.01	30.82	245
July 25, 2025	31.2	31.17	31.17	31.23	31.17	175
July 24, 2025	31.63	31.51	31.51	31.65	31.47	318
July 23, 2025	30.93	31.24	31.24	31.24	30.93	1,138
July 22, 2025	29.95	29.87	29.87	29.95	29.87	9
July 21, 2025	29.97	30.06	30.06	30.06	29.91	1,269
July 18, 2025	29.98	29.85	29.85	29.98	29.85	7
July 17, 2025	30	30.05	30.05	30.05	29.96	1
July 16, 2025	29.73	29.45	29.45	29.75	29.45	513
July 15, 2025	29.84	29.8	29.8	29.88	29.8	1,464
July 14, 2025	29.75	29.8	29.8	29.8	29.72	919
July 11, 2025	29.81	29.75	29.75	29.81	29.67	2,523
July 10, 2025	29.73	29.79	29.79	29.79	29.71	3,251
July 09, 2025	29.88	29.86	29.86	29.91	29.83	265
July 08, 2025	29.85	29.92	29.92	29.92	29.85	1,536
July 07, 2025	29.75	29.89	29.89	29.89	29.75	41

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