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

20.30

-0.205(-1.00%)

Updated at March 13 03:26PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	20.25	20.3	20.3	20.54	20.14	34,184
March 12, 2026	20.85	20.51	20.51	20.85	20.51	22,286
March 11, 2026	20.97	20.69	20.69	20.97	20.69	21,557
March 10, 2026	21.16	21.27	21.27	21.27	20.94	24,726
March 09, 2026	20.24	20.51	20.51	20.51	20.15	102,830
March 06, 2026	21.1	20.53	20.53	21.18	20.53	7,664
March 05, 2026	21.14	20.77	20.77	21.39	20.77	67,416
March 04, 2026	20.92	21.4	21.4	21.48	20.89	41,232
March 03, 2026	20.87	20.64	20.64	20.87	20.58	26,059
March 02, 2026	22.09	21.82	21.82	22.09	21.82	4,165
February 27, 2026	22.74	22.55	22.55	22.81	22.54	4,568
February 26, 2026	22.43	22.53	22.53	22.53	22.41	3,999
February 25, 2026	22.21	22.46	22.46	22.46	22.19	1,963
February 24, 2026	22.02	22.23	22.23	22.23	21.95	4,945
February 23, 2026	22.25	22.23	22.23	22.35	22.18	6,618
February 20, 2026	21.99	22.16	0	22.16	21.97	848
February 19, 2026	22.45	22.19	0	22.45	22.1	2,219
February 18, 2026	22.33	22.37	0	22.37	22.27	6,285
February 17, 2026	22.46	22.42	0	22.46	22.22	14,521
February 16, 2026	22.49	22.4	0	22.49	22.38	6,727
February 13, 2026	22.79	22.93	0	22.93	22.7	4,081
February 12, 2026	23.01	22.83	0	23.07	22.83	24,550
February 11, 2026	23.1	22.96	0	23.1	22.96	50,850
February 10, 2026	22.65	22.87	0	22.94	22.57	1,515
February 09, 2026	22.13	22.36	0	22.36	21.97	5,253
February 06, 2026	21.4	21.83	0	21.83	21.4	500
February 05, 2026	21.23	21.24	0	21.26	21.19	5,077
February 04, 2026	21.36	21.54	0	21.54	21.28	10,312
February 03, 2026	21.44	21.24	0	21.44	21.24	1,464
February 02, 2026	20.9	21.1	0	21.1	20.9	1,775
January 30, 2026	21.15	21.09	0	21.24	21.08	76,627
January 29, 2026	21.1	21.03	0	21.2	20.92	66,390
January 28, 2026	21.14	20.94	0	21.21	20.92	14,176
January 27, 2026	21.04	21.12	0	21.12	21.04	822
January 26, 2026	20.85	20.91	0	21.07	20.85	3,009
January 23, 2026	20.85	20.73	0	20.85	20.7	4,196
January 22, 2026	20.81	20.91	0	20.92	20.8	1,033
January 21, 2026	20.68	20.77	0	20.78	20.67	2,875
January 20, 2026	20.92	20.73	0	20.92	20.72	4,859
January 19, 2026	21.04	21.01	0	21.14	21.01	9,028
January 16, 2026	21.29	21.06	0	21.29	21.06	1,686
January 15, 2026	21.19	21.11	0	21.26	21.1	3,612
January 14, 2026	20.98	21.02	0	21.02	20.92	31,871
January 13, 2026	20.79	20.81	0	20.85	20.79	2,629
January 12, 2026	20.94	21	0	21	20.94	1,700
January 09, 2026	20.81	20.81	0	20.81	20.81	0
January 08, 2026	20.33	20.4	0	20.4	20.33	975
January 07, 2026	20.51	20.48	0	20.51	20.48	916
January 06, 2026	20.76	20.48	0	20.76	20.48	920
January 05, 2026	20.17	20.47	0	20.47	20.17	1,450
January 02, 2026	20.07	20.03	0	20.11	20.03	26,657
December 31, 2025	19.93	19.93	0	19.93	19.93	0
December 30, 2025	20.05	20.05	0	20.05	20.05	0
December 29, 2025	19.99	19.99	0	19.99	19.99	0
December 24, 2025	20.02	19.98	0	20.02	19.83	11,221
December 23, 2025	20.09	20.05	0	20.11	19.99	74,214
December 22, 2025	19.67	19.83	0	19.93	19.67	1,601
December 19, 2025	19.8	19.91	0	19.91	19.76	3,370
December 18, 2025	19.68	19.84	0	19.84	19.68	2,870
December 17, 2025	20.06	19.78	0	20.06	19.78	2,868