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

1,492.75

+21.75(+1.48%)

Updated at December 04 02:21PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 01, 20251,421.021,4191,4191,424.51,418.510,430
September 30, 20251,4161,4161,4161,4161,4160
September 29, 20251,4231,4281,4281,4281,42312,786
September 26, 20251,428.251,428.251,428.251,428.251,428.250
September 25, 20251,434.751,434.751,434.751,434.751,434.750
September 24, 20251,434.51,435.51,435.51,435.51,434.51,156
September 23, 20251,4341,4341,4341,4341,4340
September 22, 20251,431.51,431.251,431.251,431.51,431.251,038
September 19, 20251,429.751,429.751,429.751,429.751,429.750
September 18, 20251,436.51,436.51,436.51,436.51,436.50
September 17, 20251,421.51,421.51,421.51,421.51,421.50
September 16, 20251,419.51,419.51,419.51,419.51,419.50
September 15, 20251,426.851,4241,4241,4271,426.859
September 12, 20251,421.481,4201,4201,423.51,4191,412
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved