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

36.10

-0.055(-0.15%)

Updated at December 05 09:05AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.46	36.15	36.15	36.46	36.15	607
December 03, 2025	35.72	35.67	35.67	35.72	35.54	2,483
December 02, 2025	35.82	35.8	35.8	36	35.8	285
December 01, 2025	35.72	35.8	35.8	35.8	35.58	1,270
November 28, 2025	36.21	36.24	36.24	36.24	36.1	722
November 27, 2025	36.1	36.14	36.14	36.2	36.1	673
November 26, 2025	36.07	36.24	36.24	36.24	35.96	1,019
November 25, 2025	35.28	35.56	35.56	35.56	35.28	139
November 24, 2025	35.49	35.69	35.69	35.69	35.42	44
November 21, 2025	35.21	35.25	35.25	35.34	35.07	4,373
November 20, 2025	35.49	35.41	35.41	35.63	35.39	933
November 19, 2025	34.9	35	35	35.37	34.9	2,247
November 18, 2025	34.88	35	35	35	34.88	3,257
November 17, 2025	35.97	35.9	35.9	35.97	35.8	1,816
November 14, 2025	36.05	36.23	36.23	36.23	35.84	650
November 13, 2025	36.36	35.94	35.94	36.36	35.94	853
November 12, 2025	36.24	36.47	36.47	36.47	36.24	339
November 11, 2025	35.82	35.88	35.88	35.88	35.79	66
November 10, 2025	35.73	35.68	35.68	35.76	35.62	7,268
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