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

3,235.18

-25.32(-0.78%)

Updated at October 21 09:25AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20253,146.243,1763,1763,1903,146.24501
October 16, 20253,192.883,1873,1873,193.443,185.262,341
October 15, 20253,180.763,1883,1883,192.793,180.7628
October 14, 20253,114.883,140.53,140.53,1433,109.844,170
October 13, 20253,115.193,129.53,129.53,129.53,111.1847,934
October 10, 20253,1603,1073,1073,177.513,10723,841
October 09, 20253,236.213,234.53,234.53,237.343,233.2224,343
October 08, 20253,228.733,2263,2263,229.73,220.812,326
October 07, 20253,210.763,2143,2143,2213,203.21711
October 06, 20253,2203,2423,2423,2423,219.73569
October 03, 20253,118.733,1263,1263,1283,109.18748
October 02, 20253,0613,0523,0523,0613,050.852,359
October 01, 20253,046.73,0543,0543,061.343,046.7207
September 30, 20253,092.223,0593,0593,092.223,059667
September 29, 20253,089.793,0933,0933,098.823,086.21266
September 26, 20253,109.143,1073,1073,109.143,107194
September 25, 20253,1153,110.53,110.53,115.483,110.51,002
September 24, 20253,105.763,116.53,116.53,120.883,105.7647
September 23, 20253,106.523,1113,1113,1113,106664
September 22, 20253,101.53,1003,1003,101.53,100326
September 19, 20253,083.873,090.53,090.53,094.183,083.87127
September 18, 20253,113.343,122.53,122.53,124.853,1131,487
September 17, 20253,075.153,080.53,080.53,080.53,075.1540
September 16, 20253,095.763,079.53,079.53,095.763,079.5530
September 15, 20253,064.53,0923,0923,0923,064.5241
September 12, 20253,085.823,0813,0813,090.853,0792,667
September 11, 20253,078.763,093.53,093.53,093.53,078.76120
September 10, 20253,067.53,067.53,067.53,067.53,067.50
September 09, 20253,0493,0393,0393,0493,0301,375
September 08, 20253,0623,0853,0853,0853,053.152,246
September 05, 20253,028.153,0093,0093,036.823,0091,161
September 04, 20253,006.383,0213,0213,0213,004.162,830
September 03, 20252,972.182,974.52,974.52,984.342,972.18499
September 02, 20252,992.792,979.52,979.52,992.792,979.581
September 01, 20252,982.212,9932,9932,9952,982.217,786
August 29, 20252,986.122,968.52,968.52,988.882,968.5232
August 28, 20253,027.643,014.53,014.53,027.643,011.441,706
August 27, 20252,9832,988.52,988.52,9892,982.153,383
August 26, 20252,9882,9952,9952,997.562,977.954,794
August 22, 20253,029.123,0333,0333,0333,0292,089
August 21, 20253,010.13,0163,0163,0163,010.1412
August 20, 20253,034.823,0223,0223,034.823,019.122,385
August 19, 20253,084.233,076.53,051.733,088.763,076.51,890
August 18, 20253,086.053,091.53,091.53,091.53,074.18807
August 15, 20253,061.573,0653,0653,0733,061.57912
August 14, 20253,031.653,0223,0223,031.653,010.231,229
August 13, 20253,056.813,0293,0293,056.813,024.96202
August 12, 20253,001.723,0383,0383,0383,001.721,041
August 11, 20252,998.782,9952,9952,998.782,990.641,528
August 08, 20252,972.762,9922,9922,9922,970.345,813
August 07, 20252,918.182,9252,9252,9252,918.18136
August 06, 20252,898.152,897.52,897.52,899.992,897.575
August 05, 20252,884.872,868.52,868.52,884.872,861.1813,784
August 04, 20252,866.912,867.52,867.52,867.52,861.8869
August 01, 20252,874.22,8342,8342,874.22,815.77549
July 31, 20252,897.122,8842,8842,9112,88413,102
July 30, 20252,8652,8712,8712,877.822,865100
July 29, 20252,873.792,851.52,851.52,873.792,851.5138
July 28, 20252,879.862,8672,8672,879.862,8678,906
July 25, 20252,900.242,902.52,902.52,909.092,900.241,889
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved