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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.17	17.12	17.12	17.21	17.05	20,830
December 03, 2025	16.81	16.82	16.82	16.84	16.74	17,349
December 02, 2025	16.89	16.89	16.89	16.94	16.87	8,436
December 01, 2025	16.86	16.9	16.9	16.92	16.82	8,885
November 28, 2025	17.14	17.01	17.01	17.14	16.99	4,620
November 27, 2025	17.04	16.99	16.99	17.04	16.99	15,430
November 26, 2025	17	17.07	17.07	17.07	16.93	30,944
November 25, 2025	16.67	16.78	16.78	16.78	16.66	13,587
November 24, 2025	16.77	16.84	16.84	16.86	16.68	27,830
November 21, 2025	16.62	16.71	16.71	16.71	16.54	57,037
November 20, 2025	16.7	16.62	16.62	16.75	16.62	17,827
November 19, 2025	16.55	16.62	16.62	16.67	16.52	4,052
November 18, 2025	16.56	16.59	16.59	16.6	16.53	2,568
November 17, 2025	17.11	17.05	17.05	17.11	17.04	6,390
November 14, 2025	17.12	17.21	17.21	17.21	17.03	1,582
November 13, 2025	17.29	17.05	17.05	17.29	17.05	12,711
November 12, 2025	17.28	17.37	17.37	17.37	17.28	3,687
November 11, 2025	17.15	17.17	17.17	17.17	17.13	608
November 10, 2025	17.12	17.12	17.12	17.13	17.1	1,095
November 07, 2025	17.14	16.98	16.98	17.14	16.95	6,645
November 06, 2025	17.18	17.07	17.07	17.3	17.07	40,269
November 05, 2025	17.02	17.12	17.12	17.13	17.02	9,454
November 04, 2025	17.15	17.23	17.23	17.24	17.15	37,948
November 03, 2025	17.18	17.21	17.21	17.26	17.15	9,026
October 31, 2025	17.25	17.23	17.23	17.29	17.21	15,607
October 30, 2025	17.08	17.19	17.19	17.2	17.08	13,671
October 29, 2025	17.11	17.1	17.1	17.11	17.07	7,806
October 28, 2025	17.05	17.15	17.15	17.15	17.02	15,218
October 27, 2025	17.14	17.06	17.06	17.14	17.06	10,975
October 24, 2025	16.8	16.9	16.9	16.93	16.8	11,535
October 23, 2025	16.84	16.85	16.85	16.85	16.8	2,963
October 22, 2025	16.96	16.85	16.85	16.98	16.85	19,694
October 21, 2025	16.95	16.97	16.97	16.97	16.95	655
October 20, 2025	17.01	17.09	17.09	17.1	16.97	16,971
October 17, 2025	16.53	16.7	16.7	16.73	16.53	14,367
October 16, 2025	16.71	16.7	16.7	16.72	16.7	2,106
October 15, 2025	16.62	16.68	16.68	16.7	16.6	4,362
October 14, 2025	16.31	16.43	16.43	16.43	16.31	7,137
October 13, 2025	16.22	16.37	16.37	16.37	16.22	43,780
October 10, 2025	16.45	16.28	16.28	16.54	16.28	13,873
October 09, 2025	16.78	16.82	16.82	16.88	16.78	14,348
October 08, 2025	16.76	16.75	16.75	16.79	16.73	22,501
October 07, 2025	16.79	16.77	16.77	16.85	16.77	32,006
October 06, 2025	16.9	17.01	17.01	17.01	16.85	6,113
October 03, 2025	16.55	16.63	16.63	16.63	16.55	4,253
October 02, 2025	16.29	16.28	16.28	16.35	16.28	3,699
October 01, 2025	16.2	16.29	16.29	16.38	16.2	8,464
September 30, 2025	16.37	16.21	16.21	16.37	16.21	9,393
September 29, 2025	16.27	16.34	16.34	16.38	16.27	17,638
September 26, 2025	16.4	16.39	16.39	16.4	16.35	2,448
September 25, 2025	16.42	16.41	16.41	16.44	16.38	27,444
September 24, 2025	16.38	16.46	16.46	16.48	16.38	18,407
September 23, 2025	16.46	16.42	16.42	16.46	16.41	16,332
September 22, 2025	16.44	16.44	16.44	16.44	16.38	7,032
September 19, 2025	16.31	16.38	16.38	16.41	16.3	11,759
September 18, 2025	16.47	16.53	16.53	16.53	16.44	38,586
September 17, 2025	16.36	16.41	16.41	16.41	16.36	6,351
September 16, 2025	16.49	16.35	16.35	16.49	16.35	6,624
September 15, 2025	16.5	16.49	16.49	16.5	16.39	5,642
September 12, 2025	16.46	16.43	16.43	16.46	16.41	8,412

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