Xtrackers MSCI Japan Screened UCITS ETF 1D (XDNS.L) LSE

1,479.25

-8.25(-0.55%)

Updated at December 24 11:30AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20251,4751,479.251,479.251,479.251,4752,472
December 23, 20251,4861,487.51,487.51,4891,48610,552
December 22, 20251,4691,473.751,473.751,473.751,4692,492
December 19, 20251,478.51,488.751,488.751,488.751,478.52,670
December 18, 20251,4751,481.51,481.51,481.51,4751,689
December 17, 20251,490.51,476.51,476.51,490.51,476.53,201
December 16, 20251,489.51,488.251,488.251,4921,488.2520,805
December 15, 20251,513.51,5111,5111,5141,5113,687
December 12, 20251,5001,493.751,493.751,5001,492.536,087
December 11, 20251,478.51,489.251,489.251,489.251,478.56,645
December 10, 20251,482.981,485.51,485.51,485.51,480.56,098
December 09, 20251,489.51,4911,4911,491.51,489.5936
December 08, 20251,491.611,483.751,483.751,491.611,483.7580
December 05, 20251,4891,490.751,490.751,491.51,48715,030
December 04, 20251,503.11,492.751,492.751,503.11,492.75232
December 03, 20251,4721,4711,4711,4751,4714,370
December 02, 20251,488.51,4851,4851,490.51,4853,262
December 01, 20251,4801,486.51,486.51,486.51,4802,876
November 28, 20251,490.51,491.51,491.51,4941,490.52,712
November 27, 20251,491.151,487.751,487.751,491.151,487.752,690
November 26, 20251,492.521,494.51,494.51,494.51,4893,617
November 25, 20251,467.171,472.51,472.51,4731,463.519,313
November 24, 20251,470.51,472.51,472.51,472.51,4703,584
November 21, 20251,468.51,4651,4651,4711,4654,570
November 20, 20251,468.51,465.751,465.751,470.51,465.756,757
November 19, 20251,461.51,465.51,465.51,465.51,461.52,022
November 18, 20251,459.471,4611,4611,4611,455.53,049
November 17, 20251,4981,498.51,498.51,498.51,4981,620
November 14, 20251,511.51,520.751,520.751,520.751,5061,062
November 13, 20251,506.51,506.51,506.51,506.51,506.50
November 12, 20251,531.51,531.51,531.51,531.51,531.50
November 11, 20251,5101,509.751,509.751,5101,508.11,041
November 10, 20251,502.51,503.751,503.751,503.751,502.416,155
November 07, 20251,4971,490.751,490.751,4971,4971,068
November 06, 20251,5201,504.751,504.751,5201,504.752,030
November 05, 20251,507.51,507.51,507.51,507.51,507.50
November 04, 20251,517.251,517.251,517.251,517.251,517.250
November 03, 202530.69M30.69M30.69M30.69M30.69M1,734
October 31, 20251,519.51,510.251,510.251,519.51,519.57,544
October 30, 20251,511.751,511.751,511.751,511.751,511.750
October 29, 20251,502.961,505.751,505.751,505.751,502.96140
October 28, 20251,503.751,503.751,503.751,503.751,503.750
October 27, 20251,4901,4901,4901,4901,4900
October 24, 20251,4781,4781,4781,4781,4780
October 23, 20251,465.751,465.751,465.751,465.751,465.750
October 22, 20251,476.41,464.751,464.751,476.51,464.75164
October 21, 20251,474.571,472.51,472.51,474.571,471.561,560
October 20, 20251,485.251,485.251,485.251,485.251,485.250
October 17, 20251,450.891,452.51,452.51,452.51,449.5592
October 16, 20251,449.251,449.251,449.251,449.251,449.250
October 15, 20251,449.211,449.51,449.51,449.51,449.214,142
October 14, 20251,4221,433.51,433.51,433.51,42212,602
October 13, 20251,4131,419.251,419.251,419.251,411.5611,975
October 10, 20251,439.31,412.251,412.251,439.31,412.2512,470
October 09, 20251,460.481,462.751,462.751,463.51,460.487,702
October 08, 20251,4551,4531,4531,4551,453995
October 07, 20251,457.51,457.51,457.51,464.51,457.56,556
October 06, 20251,469.451,477.251,477.251,477.251,469.457,066
October 03, 20251,4461,448.751,448.751,448.751,4462,730
October 02, 20251,426.51,422.751,422.751,426.51,422.759,946
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved