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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	29.92	29.9	29.9	29.93	29.86	70
July 03, 2025	29.89	30.15	30.15	30.15	29.89	1,180
July 02, 2025	29.89	29.83	29.83	29.92	29.8	1,180
July 01, 2025	29.89	29.85	29.85	29.89	29.8	89
June 30, 2025	30.2	30.15	30.15	30.2	30.15	338
June 27, 2025	30.09	30.34	30.34	30.34	30.09	53
June 26, 2025	29.61	29.67	29.67	29.67	29.6	2,899
June 25, 2025	29.38	29.42	29.42	29.54	29.38	612
June 24, 2025	29.4	29.35	29.35	29.4	29.3	174
June 23, 2025	29.19	29.32	29.32	29.32	29.19	97
June 20, 2025	29.21	29.31	29.31	29.31	29.21	19
June 19, 2025	29.47	29.39	29.39	29.54	29.39	695
June 18, 2025	29.64	29.57	29.57	29.64	29.54	3
June 17, 2025	29.41	29.42	29.42	29.42	29.3	5,723
June 16, 2025	29.43	29.48	29.48	29.48	29.34	176
June 13, 2025	29.17	29.36	29.36	29.36	29.17	70
June 12, 2025	29.44	29.47	29.47	29.47	29.34	734
June 11, 2025	29.57	29.6	29.6	29.68	29.57	735
June 10, 2025	29.51	29.56	29.56	29.56	29.51	349
June 09, 2025	29.54	29.56	29.56	29.58	29.54	349
June 06, 2025	29.31	29.53	29.53	29.53	29.31	1,840
June 05, 2025	29.14	29.22	29.22	29.22	29	1,840
June 04, 2025	29.48	29.25	29.25	29.48	29.25	2
June 03, 2025	29.32	29.49	29.49	29.49	29.32	227
June 02, 2025	29.43	29.44	29.44	29.45	29.41	889
May 30, 2025	29.66	29.47	29.47	29.66	29.47	730
May 29, 2025	29.82	29.52	29.52	29.82	29.41	544
May 28, 2025	29.37	29.51	29.51	29.51	29.32	1,747
May 27, 2025	29.46	29.82	29.82	29.82	29.46	873

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