Xtrackers MSCI Japan Screened UCITS ETF 3C EUR Hedged (XDNE.DE) XETRA

39.01

-0.84(-2.11%)

Updated at April 02 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	38.67	39.01	39.01	39.12	38.59	2,265
April 01, 2026	39.55	39.85	39.85	39.85	39.44	10,708
March 31, 2026	37.51	37.85	37.85	37.93	37.51	4,073
March 30, 2026	37.86	37.85	37.85	37.93	37.67	2,716
March 27, 2026	38.35	37.71	37.71	38.35	37.71	1,858
March 26, 2026	38.69	38.4	38.4	38.69	38.37	2,374
March 25, 2026	39.11	38.98	38.98	39.11	38.77	17,358
March 24, 2026	38.26	38.28	38.28	38.28	38.03	3,305
March 23, 2026	37.01	37.96	37.96	38.53	37.01	2,271
March 20, 2026	38.35	37.52	37.52	38.35	37.52	132,072
March 19, 2026	37.99	37.79	37.79	38.05	37.51	40,354
March 18, 2026	39.26	38.84	38.84	39.27	38.82	24,954
March 17, 2026	38.59	38.94	38.94	39.08	38.54	22,151
March 16, 2026	38.22	38.73	38.73	38.89	38.1	1,485
March 13, 2026	38.03	38.38	38.38	38.55	37.98	8,139
March 12, 2026	38.92	38.67	38.67	38.96	38.49	2,745
March 11, 2026	39.14	38.97	38.97	39.25	38.9	9,061
March 10, 2026	39.38	39.71	39.71	39.72	39.09	8,420
March 09, 2026	37.78	38.33	38.33	38.35	37.65	5,014
March 06, 2026	39.35	38.33	38.33	39.35	38.3	2,425
March 05, 2026	39.22	38.83	38.83	39.65	38.83	8,005
March 04, 2026	38.87	39.69	39.69	39.78	38.87	4,375
March 03, 2026	39.73	38.53	38.53	39.73	38.1	2,057
March 02, 2026	40.95	40.65	40.65	40.95	40.58	724
February 27, 2026	42.2	41.67	41.67	42.2	41.64	1,411
February 26, 2026	41.51	41.63	41.63	41.66	41.51	551
February 25, 2026	41.1	41.53	41.53	41.53	41.1	963
February 24, 2026	40.58	40.9	40.9	40.9	40.57	172
February 23, 2026	40.66	40.6	40.6	40.95	40.58	329
February 20, 2026	40.47	40.64	0	40.64	40.4	1,101
February 19, 2026	40.95	40.68	0	40.95	40.6	1,946
February 18, 2026	40.57	40.81	0	40.81	40.57	1,252
February 17, 2026	40.22	40.46	0	40.46	40.22	3,871
February 16, 2026	40.53	40.37	0	40.53	40.36	181
February 13, 2026	40.94	41.18	0	41.2	40.92	908
February 12, 2026	41.37	40.98	0	41.48	40.98	1,071
February 11, 2026	41.52	41.38	0	41.63	41.33	20,012
February 10, 2026	41.38	41.38	0	41.66	41.38	700
February 09, 2026	40.63	40.95	0	40.95	40.62	442
February 06, 2026	39.63	40.27	0	40.28	39.62	74
February 05, 2026	39.23	39.19	0	39.31	39.05	645
February 04, 2026	39.17	39.67	0	39.77	39.17	1,211
February 03, 2026	39.15	38.89	0	39.15	38.86	730
February 02, 2026	38.16	38.58	0	38.58	38.15	896
January 30, 2026	38.23	38.27	0	38.38	38.13	9,779
January 29, 2026	38.01	37.77	0	38.17	37.61	1,634
January 28, 2026	37.89	37.76	0	37.89	37.42	7,273
January 27, 2026	38.14	37.88	0	38.14	37.88	3,622
January 26, 2026	38.05	37.83	0	38.08	37.77	4,683
January 23, 2026	38.76	38.46	0	38.76	38.46	2,458
January 22, 2026	38.77	38.9	0	38.9	38.77	1,566
January 21, 2026	38.37	38.59	0	38.59	38.31	671
January 20, 2026	38.58	38.46	0	38.58	38.24	1,642
January 19, 2026	39.14	39.05	0	39.19	39.05	1,270
January 16, 2026	39.32	39.1	0	39.32	39.06	794
January 15, 2026	39.4	39.27	0	39.59	39.27	108
January 14, 2026	39.2	39.19	0	39.2	38.74	6,608
January 13, 2026	38.81	38.9	0	38.98	38.8	801
January 12, 2026	38.87	38.99	0	39.01	38.87	1,360
January 09, 2026	37.72	38.63	0	38.71	37.72	1,104