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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	19.17	19.41	19.41	19.41	19.17	33,241
November 24, 2025	19.34	19.41	19.41	19.41	19.22	2,335
November 21, 2025	19.13	19.18	19.18	19.18	19.13	8,994
November 20, 2025	19.18	19.19	19.19	19.29	19.18	7,273
November 19, 2025	19.16	19.17	19.17	19.24	19.16	8,170
November 18, 2025	19.16	19.2	19.2	19.24	19.16	808
November 17, 2025	19.84	19.74	19.74	19.87	19.74	7,546
November 14, 2025	19.88	20.01	20.01	20.01	19.88	2,758
November 13, 2025	20.09	19.88	19.88	20.09	19.88	8,991
November 12, 2025	20	20.11	20.11	20.11	19.86	3,736
November 11, 2025	19.88	19.89	19.89	19.89	19.79	7,454
November 10, 2025	19.73	19.79	19.79	19.79	19.73	13,107
November 07, 2025	19.74	19.63	19.63	19.78	19.63	14,867
November 06, 2025	19.89	19.72	19.72	19.89	19.7	2,228
November 05, 2025	19.61	19.66	19.66	19.66	19.6	6,255
November 04, 2025	19.76	19.79	19.79	19.84	19.76	9,096
November 03, 2025	3,069.04	3,069.04	3,069.04	3,069.04	3,069.04	6,163
October 31, 2025	19.92	19.84	19.84	19.92	19.92	874
October 30, 2025	19.92	19.88	19.88	19.92	19.86	13,494
October 29, 2025	19.82	19.93	19.93	19.93	19.82	9,980
October 28, 2025	19.83	19.98	19.98	19.98	19.83	4,884
October 27, 2025	19.86	19.86	19.86	19.86	19.86	0
October 24, 2025	19.49	19.66	19.66	19.66	19.49	504
October 23, 2025	19.35	19.53	19.53	19.53	19.35	8,150
October 22, 2025	19.76	19.58	19.58	19.76	19.58	14,226
October 21, 2025	19.75	19.73	19.73	19.75	19.65	12,992
October 20, 2025	19.85	19.94	19.94	19.94	19.79	10,204

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