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

Currency In EUR

XDNY.DE Historical Return

If you invested €1000 in Xtrackers MSCI Japan Screened UCITS ETF 1D- JPY (XDNY.DE) 10 years ago, it would be worth €2,302.38 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,582.1, while €1000 invested 1 year ago would be worth €1,384.88. This corresponds to total returns of 130.24%, 58.21%, 38.49%, respectively, with annualized returns of 8.69%, 9.6%, 38.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XDNY.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	20.18	20.33	20.33	20.33	20.11	12,438
July 09, 2026	19.94	20.15	20.15	20.15	19.88	10,422
July 08, 2026	19.78	19.73	19.73	19.84	19.49	7,850
July 07, 2026	20.22	19.99	19.99	20.22	19.99	26,080
July 06, 2026	20.36	20.47	20.47	20.5	20.36	15,060
July 03, 2026	20.32	20.32	20.32	20.35	20.23	20,665
July 02, 2026	19.97	20.13	20.13	20.17	19.97	12,667
July 01, 2026	20.06	20.18	20.18	20.21	20	21,987
June 30, 2026	19.99	20.07	20.07	20.08	19.97	16,893
June 29, 2026	19.95	19.95	19.95	20.03	19.8	132,977
June 26, 2026	19.99	20.1	20.1	20.1	19.94	21,645
June 25, 2026	20.36	20.27	20.27	20.39	20.26	26,646
June 24, 2026	20.02	20.12	20.12	20.12	19.93	13,504
June 23, 2026	20.13	20.07	20.07	20.13	19.88	10,451
June 22, 2026	20.72	20.81	20.81	20.86	20.66	6,904
June 19, 2026	20.5	20.55	20.55	20.55	20.48	1,023
June 18, 2026	20.53	20.58	20.58	20.63	20.5	32,227
June 17, 2026	20.05	20.25	20.25	20.25	19.98	1,893
June 16, 2026	19.95	19.98	19.98	20.06	19.94	28,252
June 15, 2026	19.96	19.88	19.88	19.98	19.88	22,416
June 12, 2026	19.23	19.62	19.62	19.62	19.23	16,842
June 11, 2026	19.05	19.13	19.13	19.18	18.84	28,714
June 10, 2026	19.04	18.94	18.94	19.13	18.88	17,904
June 09, 2026	19.5	19.25	19.25	19.53	19.25	14,256
June 08, 2026	19.16	19.4	19.4	19.45	19.16	7,545
June 05, 2026	19.5	19.49	19.49	19.62	19.49	18,444
June 04, 2026	19.65	19.66	19.66	19.67	19.58	9,898
June 03, 2026	19.85	19.75	19.75	19.9	19.75	16,163
June 02, 2026	19.4	19.63	19.63	19.63	19.4	16,772
June 01, 2026	19.49	19.46	19.46	19.54	19.41	62,270
May 29, 2026	19.52	19.43	19.43	19.52	19.4	30,440
May 28, 2026	19.23	19.36	19.36	19.39	19.21	38,239
May 27, 2026	19.3	19.27	19.27	19.35	19.26	16,504
May 26, 2026	19.42	19.43	19.43	19.48	19.4	5,633
May 25, 2026	19.48	19.45	19.45	19.48	19.4	5,158
May 22, 2026	19.2	19.3	19.3	19.3	19.15	3,120
May 21, 2026	19.01	19.01	19.01	19.07	18.93	28,872
May 20, 2026	18.77	19.02	19.02	19.02	18.77	10,231
May 19, 2026	19.02	18.91	18.91	19.08	18.91	12,903
May 18, 2026	18.86	18.93	18.93	18.99	18.81	42,869
May 15, 2026	19.13	19.17	19.17	19.17	19.01	8,390
May 14, 2026	19.11	19.27	19.27	19.27	19.11	2,340
May 13, 2026	19.31	19.36	19.36	19.37	19.24	65,704
May 12, 2026	19.04	19.01	19.01	19.12	19.01	6,571
May 11, 2026	19.01	19.1	19.1	19.1	18.96	11,471
May 08, 2026	18.99	19.01	19.01	19.09	18.95	22,328
May 07, 2026	19.17	18.92	18.92	19.17	18.9	9,174
May 06, 2026	18.8	18.99	18.99	19.02	18.79	30,913
May 05, 2026	18.39	18.5	18.5	18.54	18.38	57,694
May 04, 2026	18.47	18.28	18.28	18.49	18.28	20,920
April 30, 2026	18.17	18.45	18.45	18.46	18.17	47,291
April 29, 2026	18.24	18.15	18.15	18.24	18.15	1,862
April 28, 2026	18.49	18.22	18.22	18.49	18.22	27,395
April 27, 2026	18.26	18.26	18.26	18.33	18.24	27,951
April 24, 2026	18.22	18.12	18.12	18.22	18.04	5,807
April 23, 2026	18.15	18.22	18.22	18.22	18.11	4,342
April 22, 2026	18.36	18.21	18.21	18.36	18.21	4,899
April 21, 2026	18.37	18.19	18.19	18.39	18.19	68,568
April 20, 2026	18.45	18.49	18.49	18.51	18.39	16,490
April 17, 2026	18.29	18.77	18.77	18.77	18.29	13,472