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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	16.43	16.53	16.53	16.53	16.42	1,534
September 10, 2025	16.38	16.42	16.42	16.45	16.35	3,643
September 09, 2025	16.27	16.27	16.27	16.28	16.21	6,834
September 08, 2025	16.31	16.41	16.41	16.41	16.31	4,706
September 05, 2025	16.19	16.11	16.11	16.22	16.06	20,095
September 04, 2025	16.07	16.14	16.14	16.14	16	93,140
September 03, 2025	15.88	15.9	15.9	15.92	15.87	3,645
September 02, 2025	16.04	15.93	15.93	16.04	15.88	1,271
September 01, 2025	16.01	16.04	16.04	16.04	16.01	1,498
August 29, 2025	16.13	15.93	15.93	16.13	15.93	17,578
August 28, 2025	16.28	16.23	16.23	16.3	16.2	10,123
August 27, 2025	16.11	16.13	16.13	16.13	16.07	13,258
August 26, 2025	16.1	16.13	16.13	16.13	16.08	11,077
August 25, 2025	16.24	16.19	16.19	16.24	16.19	7,507
August 22, 2025	16.23	16.33	16.33	16.33	16.21	1,789
August 21, 2025	16.2	16.22	16.22	16.22	16.15	8,159
August 20, 2025	16.37	16.3	16.3	16.37	16.26	3,167
August 19, 2025	16.53	16.54	16.4	16.59	16.53	9,746
August 18, 2025	16.53	16.59	16.59	16.59	16.53	20,294

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