Xtrackers MSCI Japan Screened UCITS ETF 1D- JPY (XDNY.DE) XETRA

16.97

-0.116(-0.68%)

Updated at October 21 01:12PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202516.5316.716.716.7316.5314,367
October 16, 202516.7116.716.716.7216.72,106
October 15, 202516.6216.6816.6816.716.64,362
October 14, 202516.3116.4316.4316.4316.317,137
October 13, 202516.2216.3716.3716.3716.2243,780
October 10, 202516.4516.2816.2816.5416.2813,873
October 09, 202516.7816.8216.8216.8816.7814,348
October 08, 202516.7616.7516.7516.7916.7322,501
October 07, 202516.7916.7716.7716.8516.7732,006
October 06, 202516.917.0117.0117.0116.856,113
October 03, 202516.5516.6316.6316.6316.554,253
October 02, 202516.2916.2816.2816.3516.283,699
October 01, 202516.216.2916.2916.3816.28,464
September 30, 202516.3716.2116.2116.3716.219,393
September 29, 202516.2716.3416.3416.3816.2717,638
September 26, 202516.416.3916.3916.416.352,448
September 25, 202516.4216.4116.4116.4416.3827,444
September 24, 202516.3816.4616.4616.4816.3818,407
September 23, 202516.4616.4216.4216.4616.4116,332
September 22, 202516.4416.4416.4416.4416.387,032
September 19, 202516.3116.3816.3816.4116.311,759
September 18, 202516.4716.5316.5316.5316.4438,586
September 17, 202516.3616.4116.4116.4116.366,351
September 16, 202516.4916.3516.3516.4916.356,624
September 15, 202516.516.4916.4916.516.395,642
September 12, 202516.4616.4316.4316.4616.418,412
September 11, 202516.4316.5316.5316.5316.421,534
September 10, 202516.3816.4216.4216.4516.353,643
September 09, 202516.2716.2716.2716.2816.216,834
September 08, 202516.3116.4116.4116.4116.314,706
September 05, 202516.1916.1116.1116.2216.0620,095
September 04, 202516.0716.1416.1416.141693,140
September 03, 202515.8815.915.915.9215.873,645
September 02, 202516.0415.9315.9316.0415.881,271
September 01, 202516.0116.0416.0416.0416.011,498
August 29, 202516.1315.9315.9316.1315.9317,578
August 28, 202516.2816.2316.2316.316.210,123
August 27, 202516.1116.1316.1316.1316.0713,258
August 26, 202516.116.1316.1316.1316.0811,077
August 25, 202516.2416.1916.1916.2416.197,507
August 22, 202516.2316.3316.3316.3316.211,789
August 21, 202516.216.2216.2216.2216.158,159
August 20, 202516.3716.316.316.3716.263,167
August 19, 202516.5316.5416.416.5916.539,746
August 18, 202516.5316.5916.5916.5916.5320,294
August 15, 202516.5916.4916.4916.5916.498,793
August 14, 202516.2716.2516.2516.3116.2518,686
August 13, 202516.3316.2616.2616.3616.263,800
August 12, 202516.216.2916.2916.2916.188,280
August 11, 202516.116.1616.1616.1616.11,174
August 08, 20251616.0816.0816.08162,262
August 07, 202515.7515.7815.7815.8815.7512,427
August 06, 202515.7315.6615.6615.7315.645,870
August 05, 202515.6815.5715.5715.6815.577,212
August 04, 202515.515.6115.6115.6115.53,816
August 01, 202515.5915.3715.3715.5915.297,575
July 31, 202515.6915.5115.5115.7515.5136,351
July 30, 202515.5815.5615.5615.6115.5610,275
July 29, 202515.5215.4315.4315.5415.4310,554
July 28, 202515.4515.4315.4315.4915.4114,823
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved