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

Currency In EUR

XDNY.DE Historical Return

If you invested €1000 in Xtrackers MSCI Japan Screened UCITS ETF 1D- JPY (XDNY.DE) 10 years ago, it would be worth €2,281.93 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,629.44, while €1000 invested 1 year ago would be worth €1,303.96. This corresponds to total returns of 128.19%, 62.94%, 30.4%, respectively, with annualized returns of 8.6%, 10.26%, 30.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XDNY.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	21.2	21.09	21.09	21.23	20.96	14,451
September 30, 2026	21.25	21.15	21.15	21.25	21.07	29,845
September 29, 2026	20.72	20.78	20.78	20.84	20.72	13,007
September 28, 2026	20.79	20.69	20.69	20.86	20.69	11,417
September 25, 2026	20.84	20.86	20.86	20.93	20.77	10,583
September 24, 2026	20.51	20.43	20.43	20.57	20.43	56,421
September 23, 2026	20.97	20.87	20.87	20.98	20.87	3,722
September 22, 2026	20.81	20.97	20.97	20.98	20.81	1,474
September 21, 2026	20.68	20.82	20.82	20.82	20.68	4,522
September 18, 2026	20.65	20.62	20.62	20.65	20.55	13,275
September 17, 2026	20.78	20.84	20.84	20.84	20.73	3,435
September 16, 2026	20.58	20.73	20.73	20.8	20.54	58,954
September 15, 2026	20.47	20.45	20.45	20.54	20.34	25,158
September 11, 2026	20.49	20.72	20.72	20.72	20.49	8,595
September 10, 2026	20.63	20.33	20.33	20.63	20.33	4,155
September 09, 2026	20.61	20.42	20.42	20.62	20.42	8,187
September 08, 2026	20.72	20.62	20.62	20.72	20.61	4,114
September 07, 2026	20.8	20.78	20.78	20.81	20.75	27,562
September 04, 2026	20.45	20.64	20.64	20.64	20.45	1,980
September 03, 2026	20.4	20.61	20.61	20.61	20.35	8,437
September 02, 2026	20.04	20.15	20.15	20.15	19.88	7,058
September 01, 2026	20.39	20.19	20.19	20.39	20.05	13,464
August 31, 2026	20.35	20.11	20.11	20.36	20.11	23,169
August 28, 2026	20.25	20.29	20.29	20.33	20.25	7,479
August 27, 2026	20.07	20.04	20.04	20.1	19.98	20,258
August 26, 2026	20.1	19.96	19.96	20.1	19.96	9,563
August 25, 2026	19.96	19.97	19.97	20.01	19.9	20,089
August 24, 2026	19.88	19.82	19.82	19.88	19.76	12,187
August 21, 2026	19.85	19.9	19.9	19.92	19.85	9,606
August 20, 2026	19.84	19.76	19.76	19.84	19.7	8,811
August 19, 2026	19.74	19.86	19.86	19.95	19.74	44,301
August 18, 2026	20.52	20.26	20.26	20.52	20.24	12,387
August 17, 2026	20.85	20.89	20.89	20.89	20.72	3,799
August 14, 2026	20.93	20.82	20.82	20.94	20.82	5,374
August 13, 2026	20.84	21.01	21.01	21.01	20.81	2,602
August 12, 2026	20.65	20.87	20.87	20.91	20.63	5,230
August 11, 2026	20.55	20.6	20.6	20.65	20.55	615
August 10, 2026	20.59	20.49	20.49	20.61	20.49	8,541
August 07, 2026	20.43	20.54	20.54	20.56	20.37	15,378
August 06, 2026	20.31	20.36	20.36	20.36	20.28	4,097
August 05, 2026	20.26	20.32	20.32	20.42	20.26	4,638
August 04, 2026	19.91	20.1	20.1	20.1	19.78	6,612
August 03, 2026	20	19.82	19.82	20	19.68	5,600
July 31, 2026	19.63	19.59	19.59	19.83	19.59	1,777
July 30, 2026	19.16	19.74	19.74	19.74	19.07	2,889
July 29, 2026	19.46	19.28	19.28	19.47	19.27	16,476
July 28, 2026	19.34	19.45	19.45	19.45	19.26	12,840
July 27, 2026	19.86	19.66	19.66	19.93	19.66	4,861
July 23, 2026	19.89	19.62	19.62	19.9	19.62	7,615
July 22, 2026	19.84	19.82	19.82	19.86	19.81	982
July 21, 2026	19.84	19.98	19.98	19.98	19.77	1,527
July 20, 2026	19.43	19.55	19.55	19.6	19.42	7,084
July 17, 2026	19.18	19.38	19.38	19.38	19.14	3,653
July 16, 2026	19.86	19.84	19.84	19.86	19.69	4,260
July 15, 2026	20.35	20.05	20.05	20.35	20.05	10,579
July 14, 2026	20.08	20.29	20.29	20.32	20.04	2,031
July 13, 2026	19.96	20.1	20.1	20.11	19.93	33,502
July 10, 2026	20.18	20.33	20.33	20.33	20.11	12,438
July 09, 2026	19.94	20.15	20.15	20.15	19.88	10,422
July 08, 2026	19.78	19.73	19.73	19.84	19.49	7,850