Xtrackers MSCI Japan Screened UCITS ETF 2D GBP Hedged - XDNG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3,109.14	3,107	3,107	3,109.14	3,107	194
September 25, 2025	3,115	3,110.5	3,110.5	3,115.48	3,110.5	1,002
September 24, 2025	3,105.76	3,116.5	3,116.5	3,120.88	3,105.76	47
September 23, 2025	3,106.52	3,111	3,111	3,111	3,106	664
September 22, 2025	3,101.5	3,100	3,100	3,101.5	3,100	326
September 19, 2025	3,083.87	3,090.5	3,090.5	3,094.18	3,083.87	127
September 18, 2025	3,113.34	3,122.5	3,122.5	3,124.85	3,113	1,487
September 17, 2025	3,075.15	3,080.5	3,080.5	3,080.5	3,075.15	40
September 16, 2025	3,095.76	3,079.5	3,079.5	3,095.76	3,079.5	530
September 15, 2025	3,064.5	3,092	3,092	3,092	3,064.5	241
September 12, 2025	3,085.82	3,081	3,081	3,090.85	3,079	2,667
September 11, 2025	3,078.76	3,093.5	3,093.5	3,093.5	3,078.76	120
September 10, 2025	3,067.5	3,067.5	3,067.5	3,067.5	3,067.5	0
September 09, 2025	3,049	3,039	3,039	3,049	3,030	1,375
September 08, 2025	3,062	3,085	3,085	3,085	3,053.15	2,246
September 05, 2025	3,028.15	3,009	3,009	3,036.82	3,009	1,161
September 04, 2025	3,006.38	3,021	3,021	3,021	3,004.16	2,830
September 03, 2025	2,972.18	2,974.5	2,974.5	2,984.34	2,972.18	499
September 02, 2025	2,992.79	2,979.5	2,979.5	2,992.79	2,979.5	81
September 01, 2025	2,982.21	2,993	2,993	2,995	2,982.21	7,786
August 29, 2025	2,986.12	2,968.5	2,968.5	2,988.88	2,968.5	232
August 28, 2025	3,027.64	3,014.5	3,014.5	3,027.64	3,011.44	1,706
August 27, 2025	2,983	2,988.5	2,988.5	2,989	2,982.15	3,383
August 26, 2025	2,988	2,995	2,995	2,997.56	2,977.95	4,794
August 22, 2025	3,029.12	3,033	3,033	3,033	3,029	2,089
August 21, 2025	3,010.1	3,016	3,016	3,016	3,010.1	412
August 20, 2025	3,034.82	3,022	3,022	3,034.82	3,019.12	2,385
August 19, 2025	3,084.23	3,076.5	3,051.73	3,088.76	3,076.5	1,890
August 18, 2025	3,086.05	3,091.5	3,091.5	3,091.5	3,074.18	807
August 15, 2025	3,061.57	3,065	3,065	3,073	3,061.57	912
August 14, 2025	3,031.65	3,022	3,022	3,031.65	3,010.23	1,229
August 13, 2025	3,056.81	3,029	3,029	3,056.81	3,024.96	202
August 12, 2025	3,001.72	3,038	3,038	3,038	3,001.72	1,041
August 11, 2025	2,998.78	2,995	2,995	2,998.78	2,990.64	1,528
August 08, 2025	2,972.76	2,992	2,992	2,992	2,970.34	5,813
August 07, 2025	2,918.18	2,925	2,925	2,925	2,918.18	136
August 06, 2025	2,898.15	2,897.5	2,897.5	2,899.99	2,897.5	75
August 05, 2025	2,884.87	2,868.5	2,868.5	2,884.87	2,861.18	13,784
August 04, 2025	2,866.91	2,867.5	2,867.5	2,867.5	2,861.88	69
August 01, 2025	2,874.2	2,834	2,834	2,874.2	2,815.77	549
July 31, 2025	2,897.12	2,884	2,884	2,911	2,884	13,102
July 30, 2025	2,865	2,871	2,871	2,877.82	2,865	100
July 29, 2025	2,873.79	2,851.5	2,851.5	2,873.79	2,851.5	138
July 28, 2025	2,879.86	2,867	2,867	2,879.86	2,867	8,906
July 25, 2025	2,900.24	2,902.5	2,902.5	2,909.09	2,900.24	1,889
July 24, 2025	2,939.21	2,932.5	2,932.5	2,945.79	2,931.08	184
July 23, 2025	2,888	2,906.5	2,906.5	2,906.5	2,883.44	393
July 22, 2025	2,784.24	2,778	2,778	2,784.24	2,769.66	248
July 21, 2025	2,787.79	2,793.5	2,793.5	2,793.5	2,779.4	2,711
July 18, 2025	2,781.37	2,779.5	2,779.5	2,795.03	2,779.5	316
July 17, 2025	2,783	2,792.5	2,792.5	2,792.5	2,783	682
July 16, 2025	2,765.85	2,743	2,743	2,765.85	2,743	252
July 15, 2025	2,756.17	2,770.5	2,770.5	2,774.47	2,756.17	129
July 14, 2025	2,765.21	2,769.5	2,769.5	2,769.79	2,759.15	2,573
July 11, 2025	2,772.64	2,764	2,764	2,772.64	2,762.37	3,218
July 10, 2025	2,760.35	2,767.5	2,767.5	2,767.5	2,760.15	4,354
July 09, 2025	2,779.2	2,774	2,774	2,783.3	2,772	2,759
July 08, 2025	2,784.31	2,779.5	2,779.5	2,787	2,774.18	996
July 07, 2025	2,756.24	2,775	2,775	2,777	2,756.24	2,997
July 04, 2025	2,780.47	2,777	2,777	2,783.14	2,773.82	116

Xtrackers MSCI Japan Screened UCITS ETF 2D GBP Hedged (XDNG.L) LSE