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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	35.51	35.19	35.19	35.51	35.17	13,331
November 06, 2025	35.45	35.32	35.32	35.71	35.32	12,940
November 05, 2025	35.19	35.38	35.38	35.38	35.16	229
November 04, 2025	35.55	35.56	35.56	35.58	35.46	2,735
November 03, 2025	35.77	35.85	35.85	35.92	35.76	1,279
October 31, 2025	36.01	35.81	35.81	36.01	35.81	1,794
October 30, 2025	35.81	35.85	35.85	35.89	35.73	2,982
October 29, 2025	35.47	35.49	35.49	35.49	35.4	25,511
October 28, 2025	35.41	35.76	35.76	35.76	35.41	31
October 27, 2025	35.62	35.58	35.58	35.65	35.58	26
October 24, 2025	34.98	35.19	35.19	35.19	34.94	2,227
October 23, 2025	34.9	34.98	34.98	34.98	34.83	1,165
October 22, 2025	35.02	34.8	34.8	35.02	34.8	17
October 21, 2025	34.9	35.05	35.05	35.07	34.9	1,715
October 20, 2025	34.93	35.15	35.15	35.15	34.93	337
October 17, 2025	33.91	34.26	34.26	34.27	33.78	2,998
October 16, 2025	34.47	34.34	34.34	34.5	34.34	42
October 15, 2025	34.21	34.36	34.36	34.4	34.21	124
October 14, 2025	33.53	33.9	33.9	33.9	33.46	3,852
October 13, 2025	33.49	33.73	33.73	33.73	33.49	5,386
October 10, 2025	34.03	33.43	33.43	34.15	33.43	4,356
October 09, 2025	34.92	34.87	34.87	34.92	34.83	1,607
October 08, 2025	34.73	34.78	34.78	34.81	34.73	415
October 07, 2025	34.59	34.66	34.66	34.75	34.55	506
October 06, 2025	34.65	34.96	34.96	34.96	34.65	9,214
October 03, 2025	33.53	33.71	33.71	33.78	33.53	2,331
October 02, 2025	32.97	32.92	32.92	33	32.92	723
October 01, 2025	32.85	32.96	32.96	33.05	32.84	683
September 30, 2025	33.34	33.01	33.01	33.34	33.01	6,230
September 29, 2025	33.29	33.34	33.34	33.4	33.29	608
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

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