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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18.71	18.82	18.82	18.82	18.69	9,970
February 19, 2026	18.95	18.85	18.85	18.95	18.85	4,195
February 18, 2026	18.84	18.91	18.91	18.91	18.82	5,315
February 17, 2026	18.9	18.94	18.81	18.96	18.87	15,275
February 16, 2026	18.96	18.88	18.75	18.98	18.88	583
February 13, 2026	19.13	19.29	19.29	19.34	19.12	40,687
February 12, 2026	19.36	19.27	19.27	19.39	19.27	29,084
February 11, 2026	19.34	19.32	19.32	19.41	19.24	105,071
February 10, 2026	19.01	19.19	19.19	19.23	19.01	16,339
February 09, 2026	18.62	18.79	18.79	18.79	18.58	19,171
February 06, 2026	18.21	18.53	18.53	18.53	18.21	10,742
February 05, 2026	17.98	18.01	18.01	18.06	17.97	34,252
February 04, 2026	18.03	18.23	18.23	18.35	18.03	32,063
February 03, 2026	18.12	18.01	18.01	18.12	17.99	13,113
February 02, 2026	17.65	17.86	17.86	17.86	17.65	48,731
January 30, 2026	17.7	17.76	17.76	17.78	17.68	39,966
January 29, 2026	17.63	17.59	17.59	17.69	17.57	32,206
January 28, 2026	17.62	17.55	17.55	17.62	17.45	35,242
January 27, 2026	17.66	17.64	17.64	17.71	17.63	4,911
January 26, 2026	17.71	17.59	17.59	17.73	17.59	26,455
January 23, 2026	17.75	17.63	17.63	17.75	17.61	52,625
January 22, 2026	17.78	17.8	17.8	17.8	17.78	4,203
January 21, 2026	17.66	17.74	17.74	17.74	17.62	36,086
January 20, 2026	17.77	17.68	17.68	17.77	17.56	4,508
January 19, 2026	18.12	18.04	18.04	18.14	18.04	4,529
January 16, 2026	18.22	18.16	18.16	18.22	18.11	5,856
January 15, 2026	18.19	18.17	18.17	18.28	18.17	3,775
January 14, 2026	17.99	18.02	18.02	18.03	17.95	11,757
January 13, 2026	17.85	17.9	17.9	17.9	17.85	24,057
January 12, 2026	17.93	17.97	17.97	18.01	17.93	2,906
January 09, 2026	17.51	17.9	17.9	17.95	17.51	3,733
January 08, 2026	17.43	17.53	17.53	17.53	17.42	10,113
January 07, 2026	17.58	17.55	17.55	17.6	17.51	9,159
January 06, 2026	17.68	17.54	17.54	17.68	17.53	17,495
January 05, 2026	17.33	17.5	17.5	17.5	17.33	20,239
January 02, 2026	17.14	17.04	17.04	17.17	17.04	25,355
December 30, 2025	17	17.08	17.08	17.08	17	2,294
December 29, 2025	16.99	16.99	16.99	17	16.97	1,520
December 23, 2025	17.04	17.03	17.03	17.07	17.02	25,725
December 22, 2025	16.86	16.86	16.86	16.86	16.81	3,195
December 19, 2025	16.92	16.97	16.97	16.97	16.9	3,891
December 18, 2025	16.8	16.9	16.9	16.91	16.8	10,597
December 17, 2025	16.95	16.81	16.81	16.97	16.81	5,889
December 16, 2025	16.96	16.96	16.96	17	16.87	208,085
December 15, 2025	17.22	17.16	17.16	17.25	17.16	18,241
December 12, 2025	17.12	17.02	17.02	17.12	17.01	51,065
December 11, 2025	16.84	17	17	17.03	16.84	38,344
December 10, 2025	16.96	17	17	17	16.94	8,033
December 09, 2025	17.07	17.06	17.06	17.08	17.03	8,033
December 08, 2025	17.08	16.97	16.97	17.09	16.97	17,158
December 05, 2025	17.03	17.04	17.04	17.08	16.91	1.51M
December 04, 2025	17.17	17.12	17.12	17.21	17.05	20,830
December 03, 2025	16.81	16.82	16.82	16.84	16.74	17,349
December 02, 2025	16.89	16.89	16.89	16.94	16.87	8,436
December 01, 2025	16.86	16.9	16.9	16.92	16.82	8,885
November 28, 2025	17.14	17.01	17.01	17.14	16.99	4,620
November 27, 2025	17.04	16.99	16.99	17.04	16.99	15,430
November 26, 2025	17	17.07	17.07	17.07	16.93	30,944
November 25, 2025	16.67	16.78	16.78	16.78	16.66	13,587
November 24, 2025	16.77	16.84	16.84	16.86	16.68	27,830

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