Xtrackers MSCI Japan Screened UCITS ETF 1D- JPY - XDNY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.4	16.39	16.39	16.4	16.35	2,448
September 25, 2025	16.42	16.41	16.41	16.44	16.38	27,444
September 24, 2025	16.38	16.46	16.46	16.48	16.38	18,407
September 23, 2025	16.46	16.42	16.42	16.46	16.41	16,332
September 22, 2025	16.44	16.44	16.44	16.44	16.38	7,032
September 19, 2025	16.31	16.38	16.38	16.41	16.3	11,759
September 18, 2025	16.47	16.53	16.53	16.53	16.44	38,586
September 17, 2025	16.36	16.41	16.41	16.41	16.36	6,351
September 16, 2025	16.49	16.35	16.35	16.49	16.35	6,624
September 15, 2025	16.5	16.49	16.49	16.5	16.39	5,642
September 12, 2025	16.46	16.43	16.43	16.46	16.41	8,412
September 11, 2025	16.43	16.53	16.53	16.53	16.42	1,534
September 10, 2025	16.38	16.42	16.42	16.45	16.35	3,643
September 09, 2025	16.27	16.27	16.27	16.28	16.21	6,834
September 08, 2025	16.31	16.41	16.41	16.41	16.31	4,706
September 05, 2025	16.19	16.11	16.11	16.22	16.06	20,095
September 04, 2025	16.07	16.14	16.14	16.14	16	93,140
September 03, 2025	15.88	15.9	15.9	15.92	15.87	3,645
September 02, 2025	16.04	15.93	15.93	16.04	15.88	1,271
September 01, 2025	16.01	16.04	16.04	16.04	16.01	1,498
August 29, 2025	16.13	15.93	15.93	16.13	15.93	17,578
August 28, 2025	16.28	16.23	16.23	16.3	16.2	10,123
August 27, 2025	16.11	16.13	16.13	16.13	16.07	13,258
August 26, 2025	16.1	16.13	16.13	16.13	16.08	11,077
August 25, 2025	16.24	16.19	16.19	16.24	16.19	7,507
August 22, 2025	16.23	16.33	16.33	16.33	16.21	1,789
August 21, 2025	16.2	16.22	16.22	16.22	16.15	8,159
August 20, 2025	16.37	16.3	16.3	16.37	16.26	3,167
August 19, 2025	16.53	16.54	16.4	16.59	16.53	9,746
August 18, 2025	16.53	16.59	16.59	16.59	16.53	20,294
August 15, 2025	16.59	16.49	16.49	16.59	16.49	8,793
August 14, 2025	16.27	16.25	16.25	16.31	16.25	18,686
August 13, 2025	16.33	16.26	16.26	16.36	16.26	3,800
August 12, 2025	16.2	16.29	16.29	16.29	16.18	8,280
August 11, 2025	16.1	16.16	16.16	16.16	16.1	1,174
August 08, 2025	16	16.08	16.08	16.08	16	2,262
August 07, 2025	15.75	15.78	15.78	15.88	15.75	12,427
August 06, 2025	15.73	15.66	15.66	15.73	15.64	5,870
August 05, 2025	15.68	15.57	15.57	15.68	15.57	7,212
August 04, 2025	15.5	15.61	15.61	15.61	15.5	3,816
August 01, 2025	15.59	15.37	15.37	15.59	15.29	7,575
July 31, 2025	15.69	15.51	15.51	15.75	15.51	36,351
July 30, 2025	15.58	15.56	15.56	15.61	15.56	10,275
July 29, 2025	15.52	15.43	15.43	15.54	15.43	10,554
July 28, 2025	15.45	15.43	15.43	15.49	15.41	14,823
July 25, 2025	15.6	15.53	15.53	15.6	15.53	8,694
July 24, 2025	15.82	15.72	15.72	15.88	15.72	29,589
July 23, 2025	15.53	15.71	15.71	15.71	15.53	2,560
July 22, 2025	14.95	14.99	14.99	15.05	14.95	1,107
July 21, 2025	15.03	15.05	15.05	15.06	14.99	9,772
July 18, 2025	14.96	14.89	14.89	14.96	14.89	8,501
July 17, 2025	15.05	15.05	15.05	15.05	14.99	12,868
July 16, 2025	14.84	14.76	14.76	14.92	14.76	11,735
July 15, 2025	14.94	14.88	14.88	14.95	14.88	26,440
July 14, 2025	14.95	14.91	14.91	14.95	14.88	2,803
July 11, 2025	15.01	14.93	14.93	15.01	14.92	16,139
July 10, 2025	14.96	15.05	15.05	15.05	14.94	17,945
July 09, 2025	14.97	15.02	15.02	15.05	14.97	1,178
July 08, 2025	15.01	15.06	15.06	15.06	15.01	4,439
July 07, 2025	15.07	15.08	15.08	15.1	15.06	993

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