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

22.85

+0.2375(+1.05%)

Updated at June 02 04:35PM

Currency In USD

XDNY.L Historical Return

If you invested $1000 in Xtrackers MSCI Japan Screened UCITS ETF 1D- JPY (XDNY.L) 10 years ago, it would be worth $2,377.73 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,499.34, while $1000 invested 1 year ago would be worth $1,301.99. This corresponds to total returns of 137.77%, 49.93%, 30.2%, respectively, with annualized returns of 9.04%, 8.43%, 30.2%.

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

XDNY.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	22.72	22.61	22.61	22.75	22.61	57,085
May 29, 2026	22.99	22.7	22.7	22.99	22.61	15,037
May 28, 2026	22.49	22.61	22.61	22.61	22.3	19,169
May 27, 2026	22.51	22.47	22.47	22.51	22.43	18,296
May 26, 2026	22.8	22.62	22.62	22.8	22.56	11,879
May 22, 2026	22.34	22.36	22.36	22.36	22.25	13,111
May 21, 2026	22.24	22.06	22.06	22.24	21.95	11,992
May 20, 2026	21.78	22.12	22.12	22.2	21.75	5,101
May 19, 2026	22.14	21.95	21.95	22.18	21.95	16,705
May 18, 2026	21.93	22.03	22.03	22.16	21.89	42,959
May 15, 2026	22.28	22.22	22.22	22.28	22.17	11,688
May 14, 2026	22.41	22.49	22.49	22.49	22.35	5,935
May 13, 2026	22.8	22.66	22.66	22.8	22.54	32,250
May 12, 2026	22.38	22.33	22.33	22.46	22.33	5,771
May 11, 2026	22.38	22.5	22.5	22.5	22.33	13,749
May 08, 2026	22.35	22.38	22.38	22.39	22.26	4,223
May 07, 2026	22.43	22.34	22.34	22.58	22.3	18,894
May 06, 2026	22.28	22.34	22.34	22.41	22.03	37,188
May 05, 2026	21.51	21.68	21.68	21.68	21.49	78,938
May 01, 2026	21.88	21.55	21.55	21.88	21.49	63,206
April 30, 2026	21.28	21.65	21.65	21.65	21.25	4,731
April 29, 2026	21.37	21.2	21.2	21.39	21.2	29,389
April 28, 2026	21.68	21.37	21.37	21.68	21.31	23,427
April 27, 2026	21.49	21.39	21.39	21.49	21.39	3,945
April 24, 2026	21.26	21.22	21.22	21.29	21.22	8,081
April 23, 2026	21.25	21.35	21.35	21.35	21.19	2,599
April 22, 2026	21.55	21.34	21.34	21.59	21.34	33,176
April 21, 2026	21.82	21.41	21.41	21.82	21.41	7,607
April 20, 2026	21.79	21.82	21.82	21.82	21.65	11,020
April 17, 2026	21.65	22.13	22.13	22.19	21.51	8,707
April 16, 2026	21.85	21.77	21.77	21.87	21.73	13,388
April 15, 2026	21.61	21.67	21.67	21.67	21.61	24,483
April 14, 2026	21.48	21.7	21.7	21.7	21.37	7,398
April 13, 2026	21.1	21.2	21.2	21.23	21.09	11,801
April 10, 2026	21.35	21.43	21.43	21.43	21.22	27,514
April 09, 2026	21.2	21.38	21.38	21.38	21.16	8,922
April 08, 2026	21.59	21.76	21.76	21.81	21.55	7,127
April 07, 2026	20.79	20.49	20.49	20.82	20.49	10,154
April 02, 2026	20.47	20.69	20.69	20.69	20.39	34,146
April 01, 2026	21.12	21.22	21.22	21.22	20.97	14,545
March 31, 2026	20	20.1	20.1	20.1	19.82	11,177
March 30, 2026	20.1	20.02	20.02	20.18	19.93	2,814
March 27, 2026	20.29	19.89	19.89	20.29	19.89	23,870
March 26, 2026	20.51	20.34	20.34	20.51	20.3	17,538
March 25, 2026	20.68	20.72	20.72	20.79	20.58	30,639
March 24, 2026	20.53	20.38	20.38	20.53	20.11	7,473
March 23, 2026	19.41	20.26	20.26	20.45	19.29	10,444
March 20, 2026	20.49	19.93	19.93	20.54	19.93	25,269
March 19, 2026	20.35	20.23	20.23	20.35	20.07	4,273
March 18, 2026	20.91	20.59	20.59	20.94	20.54	28,153
March 17, 2026	20.48	20.65	20.65	20.81	20.46	35,146
March 16, 2026	20.31	20.56	20.56	20.65	20.31	12,252
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