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 €2,159.77 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,518.28, while €1000 invested 1 year ago would be worth €1,193.26. This corresponds to total returns of 115.98%, 51.83%, 19.33%, respectively, with annualized returns of 8%, 8.71%, 19.33%.

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
November 11, 2026	20.2	20.35	20.35	20.35	20.2	12,021
November 10, 2026	19.96	19.82	19.82	19.96	19.82	37,597
November 09, 2026	19.64	19.95	19.95	19.98	19.64	21,496
November 06, 2026	19.1	19.52	19.52	19.57	19.06	66,048
November 05, 2026	20.14	19.78	19.78	20.25	19.78	37,282
November 04, 2026	20.09	20.34	20.34	20.36	20.09	102,758
November 03, 2026	20.19	20.28	20.28	20.39	20.19	49,394
November 02, 2026	20.3	20.43	20.43	20.45	20.23	18,346
October 30, 2026	20.38	20.32	20.32	20.41	20.3	18,582
October 29, 2026	20.76	20.77	20.77	20.87	20.75	5,322
October 28, 2026	20.78	20.71	20.71	20.78	20.68	16,324
October 27, 2026	20.66	20.87	20.87	20.87	20.66	1,411
October 26, 2026	20.51	20.6	20.6	20.68	20.51	4,661
October 23, 2026	20.45	20.52	20.52	20.52	20.36	1,408
October 22, 2026	20.6	20.58	20.58	20.68	20.56	3,726
October 21, 2026	20.74	20.83	20.83	20.86	20.74	12,583
October 20, 2026	20.6	20.74	20.74	20.74	20.49	3,788
October 19, 2026	20.81	20.78	20.78	20.86	20.75	8,195
October 16, 2026	20.84	20.78	20.78	20.88	20.78	9,329
October 15, 2026	20.57	20.7	20.7	20.74	20.49	29,716
October 14, 2026	21.18	21.1	21.1	21.22	21.1	15,305
October 13, 2026	21.22	21.21	21.21	21.29	21.18	133,174
October 12, 2026	21.32	21.33	21.33	21.39	21.32	14,724
October 09, 2026	21.19	21.27	21.27	21.28	21.19	21,762
October 08, 2026	21.17	21.18	21.18	21.3	21.09	47,993
October 07, 2026	21.48	21.44	21.44	21.55	21.35	20,825
October 06, 2026	21.7	21.63	21.63	21.74	21.63	27,643
October 05, 2026	21.66	21.6	21.6	21.7	21.59	19,472
October 02, 2026	21.22	21.4	21.4	21.51	21.22	58,312
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