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

33.29

-0.235(-0.70%)

Updated at September 29 09:04AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202533.5833.5333.5333.6333.5135
September 25, 202533.633.5933.5933.633.55176
September 24, 202533.5233.6233.6233.6733.522,819
September 23, 202533.5533.5533.5533.5733.53275
September 22, 202533.4933.4733.4733.4933.39636
September 19, 202533.2433.3333.3333.4333.245,296
September 18, 202533.5333.7333.7333.7333.522,513
September 17, 202533.1733.2833.2833.2833.1792
September 16, 202533.4133.2433.2433.4133.2414
September 15, 202533.433.433.433.4733.29715
September 12, 202533.3333.2833.2833.3333.28711
September 11, 202533.2333.433.433.433.2399
September 10, 202533.0933.1433.1433.1732.9910,488
September 09, 202532.9432.8132.8132.9632.77967
September 08, 202533.0933.333.333.333.0936
September 05, 202532.7232.4932.4932.7832.462,092
September 04, 202532.4832.6332.6332.6332.393,639
September 03, 202532.0832.1332.1332.2432.0832
September 02, 202532.4932.1932.1932.4932.19338
September 01, 202532.2832.3832.3832.3832.28188
August 29, 202532.3832.0732.0732.3832.07138
August 28, 202532.6632.5932.5932.6632.49768
August 27, 202532.3332.332.332.3332.235,171
August 26, 202532.3532.3732.3732.4532.3317
August 25, 202532.7432.6532.6532.7432.65526
August 22, 202532.6932.8132.8132.8332.693,368
August 21, 202532.5232.6332.6332.6332.511,442
August 20, 202532.8132.6732.6732.8132.581,244
August 19, 202532.9832.9932.9933.0932.971,853
August 18, 20253333.1433.1433.14331,336
August 15, 202533.0132.8932.8933.0132.836,630
August 14, 202532.2632.4332.4332.4332.26699
August 13, 202532.732.5132.5132.7732.512,510
August 12, 202532.3132.632.632.6132.317,203
August 11, 202532.0732.1532.1532.1532.0755
August 08, 202531.7932.0832.0832.0831.7938
August 07, 202531.3431.431.431.5531.3425,639
August 06, 202531.1431.1331.1331.1431.04196
August 05, 202530.930.830.830.9130.8506
August 04, 202530.6830.830.830.830.682,813
August 01, 202531.0730.4430.4431.0730.42,813
July 31, 202531.0730.9730.9731.2630.9712,893
July 30, 202530.8630.8630.8630.8630.853,424
July 29, 202530.8530.6730.6730.8530.673,424
July 28, 202530.9730.8230.8231.0130.82245
July 25, 202531.231.1731.1731.2331.17175
July 24, 202531.6331.5131.5131.6531.47318
July 23, 202530.9331.2431.2431.2430.931,138
July 22, 202529.9529.8729.8729.9529.879
July 21, 202529.9730.0630.0630.0629.911,269
July 18, 202529.9829.8529.8529.9829.857
July 17, 20253030.0530.0530.0529.961
July 16, 202529.7329.4529.4529.7529.45513
July 15, 202529.8429.829.829.8829.81,464
July 14, 202529.7529.829.829.829.72919
July 11, 202529.8129.7529.7529.8129.672,523
July 10, 202529.7329.7929.7929.7929.713,251
July 09, 202529.8829.8629.8629.9129.83265
July 08, 202529.8529.9229.9229.9229.851,536
July 07, 202529.7529.8929.8929.8929.7541