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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.99	22.16	22.16	22.16	21.97	848
February 19, 2026	22.45	22.19	22.19	22.45	22.1	2,219
February 18, 2026	22.33	22.37	22.37	22.37	22.27	6,285
February 17, 2026	22.46	22.42	22.26	22.46	22.22	14,521
February 16, 2026	22.49	22.4	22.24	22.49	22.38	6,727
February 13, 2026	22.79	22.93	22.93	22.93	22.7	4,081
February 12, 2026	23.01	22.83	22.83	23.07	22.83	24,550
February 11, 2026	23.1	22.96	22.96	23.1	22.96	50,850
February 10, 2026	22.65	22.87	22.87	22.94	22.57	1,515
February 09, 2026	22.13	22.36	22.36	22.36	21.97	5,253
February 06, 2026	21.4	21.83	21.83	21.83	21.4	500
February 05, 2026	21.23	21.24	21.24	21.26	21.19	5,077
February 04, 2026	21.36	21.54	21.54	21.54	21.28	10,312
February 03, 2026	21.44	21.24	21.24	21.44	21.24	1,464
February 02, 2026	20.9	21.1	21.1	21.1	20.9	1,775
January 30, 2026	21.15	21.09	21.09	21.24	21.08	76,627
January 29, 2026	21.1	21.03	21.03	21.2	20.92	66,390
January 28, 2026	21.14	20.94	20.94	21.21	20.92	14,176
January 27, 2026	21.04	21.12	21.12	21.12	21.04	822
January 26, 2026	20.85	20.91	20.91	21.07	20.85	3,009
January 23, 2026	20.85	20.7	20.7	20.85	20.7	4,196
January 22, 2026	20.81	20.91	20.91	20.92	20.8	1,033
January 21, 2026	20.68	20.77	20.77	20.78	20.67	2,875
January 20, 2026	20.92	20.73	20.73	20.92	20.72	4,859
January 19, 2026	21.04	21.01	21.01	21.14	21.01	9,028
January 16, 2026	21.29	21.12	21.12	21.29	21.12	1,686
January 15, 2026	21.19	21.11	21.11	21.26	21.1	3,612
January 14, 2026	20.98	21.02	21.02	21.02	20.92	31,871
January 13, 2026	20.79	20.81	20.81	20.85	20.79	2,629
January 12, 2026	20.94	21	21	21	20.94	1,700
January 09, 2026	20.81	20.81	20.81	20.81	20.81	0
January 08, 2026	20.33	20.4	20.4	20.4	20.33	975
January 07, 2026	20.51	20.48	20.48	20.51	20.48	916
January 06, 2026	20.76	20.48	20.48	20.76	20.48	920
January 05, 2026	20.17	20.47	20.47	20.47	20.17	1,450
January 02, 2026	20.07	20.03	20.03	20.11	20.03	26,657
December 31, 2025	19.93	19.93	19.93	19.93	19.93	0
December 30, 2025	20.05	20.05	20.05	20.05	20.05	0
December 29, 2025	19.99	19.99	19.99	19.99	19.99	0
December 24, 2025	20.02	19.98	19.98	20.02	19.83	11,221
December 23, 2025	20.09	20.05	20.05	20.11	19.99	74,214
December 22, 2025	19.67	19.83	19.83	19.93	19.67	1,601
December 19, 2025	19.8	19.91	19.91	19.91	19.76	3,370
December 18, 2025	19.68	19.84	19.84	19.84	19.68	2,870
December 17, 2025	20.06	19.78	19.78	20.06	19.78	2,868
December 16, 2025	19.88	19.98	19.98	20.01	19.88	8,036
December 15, 2025	20.2	20.22	20.22	20.28	20.2	1,972
December 12, 2025	20.11	19.95	19.95	20.11	19.93	5,623
December 11, 2025	19.65	19.98	19.98	19.98	19.65	11,995
December 10, 2025	19.73	19.8	19.8	19.8	19.73	13,109
December 09, 2025	19.92	19.85	19.85	19.92	19.83	4,034
December 08, 2025	19.86	19.76	19.76	19.92	19.76	6,362
December 05, 2025	19.83	19.86	19.86	19.93	19.83	13,279
December 04, 2025	19.93	19.93	19.93	19.93	19.93	0
December 03, 2025	19.53	19.62	19.62	19.62	19.53	2,345
December 02, 2025	19.59	19.59	19.59	19.59	19.59	3,620
December 01, 2025	19.43	19.66	19.66	19.72	19.43	1,983
November 28, 2025	19.84	19.75	19.75	19.84	19.62	2,804
November 27, 2025	19.75	19.72	19.72	19.75	19.7	886
November 26, 2025	19.64	19.78	19.78	19.78	19.64	6,188

Xtrackers MSCI Japan Screened UCITS ETF 1D- JPY (XDNY.L) LSE