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

19.79

+0.1625(+0.83%)

Updated at November 10 08:10AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202519.7419.6319.6319.7819.6314,867
November 06, 202519.8919.7219.7219.8919.72,228
November 05, 202519.6119.6619.6619.6619.66,255
November 04, 202519.7619.7919.7919.8419.769,096
November 03, 20253,069.043,069.043,069.043,069.043,069.046,163
October 31, 202519.9219.8419.8419.9219.92874
October 30, 202519.9219.8819.8819.9219.8613,494
October 29, 202519.8219.9319.9319.9319.829,980
October 28, 202519.8319.9819.9819.9819.834,884
October 27, 202519.8619.8619.8619.8619.860
October 24, 202519.4919.6619.6619.6619.49504
October 23, 202519.3519.5319.5319.5319.358,150
October 22, 202519.7619.5819.5819.7619.5814,226
October 21, 202519.7519.7319.7319.7519.6512,992
October 20, 202519.8519.9419.9419.9419.7910,204
October 17, 202519.3319.3719.3719.3719.337,234
October 16, 202519.319.4719.4719.4719.36,000
October 15, 202519.3519.4119.4119.4119.33,781
October 14, 202518.8119.0519.0519.0518.819,306
October 13, 202518.818.9218.9218.9218.88,203
October 10, 202519.0618.8618.8619.1318.8623,033
October 09, 202519.4719.4519.4519.4719.452,380
October 08, 202519.5419.4819.4819.5419.452,942
October 07, 202519.5819.5919.5919.6719.5825,048
October 06, 202519.819.9119.9119.9119.8850
October 03, 202519.3919.5319.5319.5319.391,547
October 02, 202519.119.0819.0819.1919.0810,576
October 01, 202519.0119.1319.1319.1319.014,765
September 30, 202519.1619.0419.0419.2619.044,232
September 29, 202519.1619.1919.1919.1919.073,537
September 26, 202519.1319.1619.1619.1619.124,600
September 25, 202519.2619.1519.1519.319.15727
September 24, 202519.2919.3219.3219.3619.298,521
September 23, 202519.3619.3919.3919.4319.366,034
September 22, 202519.2619.3319.3319.3319.2610,031
September 19, 202519.2319.2719.2719.2719.153,011
September 18, 202519.3819.4819.4819.4819.385,172
September 17, 202519.2519.4219.4219.4919.252,535
September 16, 202519.4419.3819.3819.4519.3812,325
September 15, 202519.3119.3619.3619.3619.3114,603
September 12, 202519.3819.2419.2419.3819.324,133
September 11, 202519.1819.4119.4119.4119.1711,595
September 10, 202519.1519.2119.2119.2119.1510,935
September 09, 202519.1619.0519.0519.1619.052,439
September 08, 202519.0919.2919.2919.2919.093,776
September 05, 202518.8618.918.918.918.861,282
September 04, 202518.7418.7718.7718.7718.721,232
September 03, 202518.4318.5718.5718.5718.438,208
September 02, 202518.818.5718.5718.818.572,288
September 01, 202518.7418.7718.7718.818.742,100
August 29, 202518.818.6718.6718.818.67131,348
August 28, 202518.9218.9518.9518.9918.92595
August 27, 202518.7318.718.718.7318.658,781
August 26, 202518.8618.7818.7818.8618.579,474
August 22, 202518.8119.1219.1219.1218.812,462
August 21, 202518.8718.8318.8318.8718.8310,226
August 20, 202519191919.07197,101
August 19, 202519.2419.2919.1119.3519.242,170
August 18, 202519.3219.3519.1819.419.327,418
August 15, 202519.1819.3219.3219.3419.18814
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved