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

19.63

+0.17(+0.87%)

Updated at June 02 05:35PM

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 €2,282.33 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,574.02, while €1000 invested 1 year ago would be worth €1,279.53. This corresponds to total returns of 128.23%, 57.4%, 27.95%, respectively, with annualized returns of 8.6%, 9.49%, 27.95%.

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
June 02, 2026	19.4	19.63	19.63	19.63	19.4	16,772
June 01, 2026	19.49	19.46	19.46	19.54	19.41	62,270
May 29, 2026	19.52	19.43	19.43	19.52	19.4	30,440
May 28, 2026	19.23	19.36	19.36	19.39	19.21	38,239
May 27, 2026	19.3	19.27	19.27	19.35	19.26	16,504
May 26, 2026	19.42	19.43	19.43	19.48	19.4	5,633
May 25, 2026	19.48	19.45	19.45	19.48	19.4	5,158
May 22, 2026	19.2	19.3	19.3	19.3	19.15	3,120
May 21, 2026	19.01	19.01	19.01	19.07	18.93	28,872
May 20, 2026	18.77	19.02	19.02	19.02	18.77	10,231
May 19, 2026	19.02	18.91	18.91	19.08	18.91	12,903
May 18, 2026	18.86	18.93	18.93	18.99	18.81	42,869
May 15, 2026	19.13	19.17	19.17	19.17	19.01	8,390
May 14, 2026	19.11	19.27	19.27	19.27	19.11	2,340
May 13, 2026	19.31	19.36	19.36	19.37	19.24	65,704
May 12, 2026	19.04	19.01	19.01	19.12	19.01	6,571
May 11, 2026	19.01	19.1	19.1	19.1	18.96	11,471
May 08, 2026	18.99	19.01	19.01	19.09	18.95	22,328
May 07, 2026	19.17	18.92	18.92	19.17	18.9	9,174
May 06, 2026	18.8	18.99	18.99	19.02	18.79	30,913
May 05, 2026	18.39	18.5	18.5	18.54	18.38	57,694
May 04, 2026	18.47	18.28	18.28	18.49	18.28	20,920
April 30, 2026	18.17	18.45	18.45	18.46	18.17	47,291
April 29, 2026	18.24	18.15	18.15	18.24	18.15	1,862
April 28, 2026	18.49	18.22	18.22	18.49	18.22	27,395
April 27, 2026	18.26	18.26	18.26	18.33	18.24	27,951
April 24, 2026	18.22	18.12	18.12	18.22	18.04	5,807
April 23, 2026	18.15	18.22	18.22	18.22	18.11	4,342
April 22, 2026	18.36	18.21	18.21	18.36	18.21	4,899
April 21, 2026	18.37	18.19	18.19	18.39	18.19	68,568
April 20, 2026	18.45	18.49	18.49	18.51	18.39	16,490
April 17, 2026	18.29	18.77	18.77	18.77	18.29	13,472
April 16, 2026	18.51	18.48	18.48	18.54	18.48	6,934
April 15, 2026	18.33	18.35	18.35	18.38	18.3	16,508
April 14, 2026	18.18	18.37	18.37	18.37	18.14	24,830
April 13, 2026	18.05	18.1	18.1	18.15	17.98	15,434
April 10, 2026	18.13	18.24	18.24	18.28	18.13	43,882
April 09, 2026	18.18	18.25	18.25	18.25	18.1	38,097
April 08, 2026	18.44	18.56	18.56	18.67	18.39	14,414
April 07, 2026	17.97	17.68	17.68	18.03	17.66	32,072
April 02, 2026	17.74	17.94	17.94	17.95	17.67	47,620
April 01, 2026	18.23	18.26	18.26	18.26	18.07	64,916
March 31, 2026	17.3	17.42	17.42	17.5	17.28	45,361
March 30, 2026	17.39	17.55	17.55	17.55	17.39	15,249
March 27, 2026	17.57	17.23	17.23	17.57	17.23	18,366
March 26, 2026	17.75	17.61	17.61	17.75	17.61	2,414
March 25, 2026	17.85	17.85	17.85	17.89	17.77	273,580
March 24, 2026	17.59	17.55	17.55	17.59	17.44	2,369
March 23, 2026	16.99	17.41	17.41	17.65	16.99	7,059
March 20, 2026	17.67	17.24	17.24	17.67	17.24	34,636
March 19, 2026	17.62	17.48	17.48	17.62	17.48	41,330
March 18, 2026	18.12	17.87	17.87	18.12	17.85	68,366
March 17, 2026	17.81	17.89	17.89	18.02	17.81	43,690
March 16, 2026	17.74	17.89	17.89	17.92	17.66	8,251
March 13, 2026	17.59	17.76	17.76	17.89	17.58	20,118
March 12, 2026	17.94	17.83	17.83	17.95	17.74	27,074
March 11, 2026	17.98	17.92	17.92	18.02	17.87	24,617
March 10, 2026	18.11	18.3	18.3	18.3	18.01	24,809
March 09, 2026	17.47	17.68	17.68	17.68	17.41	40,676
March 06, 2026	18.19	17.78	17.78	18.19	17.78	14,633