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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	19.33	19.37	19.37	19.37	19.33	7,234
October 16, 2025	19.3	19.47	19.47	19.47	19.3	6,000
October 15, 2025	19.35	19.41	19.41	19.41	19.3	3,781
October 14, 2025	18.81	19.05	19.05	19.05	18.81	9,306
October 13, 2025	18.8	18.92	18.92	18.92	18.8	8,203
October 10, 2025	19.06	18.86	18.86	19.13	18.86	23,033
October 09, 2025	19.47	19.45	19.45	19.47	19.45	2,380
October 08, 2025	19.54	19.48	19.48	19.54	19.45	2,942
October 07, 2025	19.58	19.59	19.59	19.67	19.58	25,048
October 06, 2025	19.8	19.91	19.91	19.91	19.8	850
October 03, 2025	19.39	19.53	19.53	19.53	19.39	1,547
October 02, 2025	19.1	19.08	19.08	19.19	19.08	10,576
October 01, 2025	19.01	19.13	19.13	19.13	19.01	4,765
September 30, 2025	19.16	19.04	19.04	19.26	19.04	4,232
September 29, 2025	19.16	19.19	19.19	19.19	19.07	3,537
September 26, 2025	19.13	19.16	19.16	19.16	19.12	4,600
September 25, 2025	19.26	19.15	19.15	19.3	19.15	727
September 24, 2025	19.29	19.32	19.32	19.36	19.29	8,521
September 23, 2025	19.36	19.39	19.39	19.43	19.36	6,034
September 22, 2025	19.26	19.33	19.33	19.33	19.26	10,031
September 19, 2025	19.23	19.27	19.27	19.27	19.15	3,011
September 18, 2025	19.38	19.48	19.48	19.48	19.38	5,172
September 17, 2025	19.25	19.42	19.42	19.49	19.25	2,535
September 16, 2025	19.44	19.38	19.38	19.45	19.38	12,325
September 15, 2025	19.31	19.36	19.36	19.36	19.31	14,603

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