Xtrackers MSCI Japan ESG UCITS ETF - XESJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21.85	21.91	21.91	21.91	21.85	19
January 12, 2026	22.17	22.15	22.15	22.17	22.13	70
January 09, 2026	22.09	22.07	22.07	22.09	22.01	3
January 08, 2026	21.59	21.62	21.62	21.64	21.59	10
January 07, 2026	21.53	21.69	21.69	21.69	21.53	8
January 06, 2026	21.65	21.65	21.65	21.65	21.65	464
January 05, 2026	21.53	21.58	21.58	21.58	21.51	71
January 02, 2026	21.21	21.11	21.11	21.29	21.11	5,702
December 31, 2025	21.07	21.07	21.07	21.07	21.07	0
December 30, 2025	21.16	21.16	21.16	21.17	21.16	2,372
December 29, 2025	20.95	21.07	21.07	21.08	20.95	3
December 24, 2025	21.1	21.1	21.1	21.1	21.1	0
December 23, 2025	21.21	21.2	21.2	21.25	21.2	808
December 22, 2025	21.02	21.02	21.02	21.02	21.02	0
December 19, 2025	21.18	21.23	21.23	21.23	21.18	121
December 18, 2025	20.99	21.13	21.13	21.13	20.99	228
December 17, 2025	21.25	21.06	21.06	21.25	21.06	50
December 16, 2025	21.19	21.1	21.1	21.19	21.1	595
December 15, 2025	21.6	21.51	21.51	21.6	21.51	22
December 12, 2025	21.27	21.31	21.31	21.37	21.27	36
December 11, 2025	21.25	21.25	21.25	21.25	21.25	0
December 10, 2025	21.16	21.24	21.24	21.24	21.15	968
December 09, 2025	21.34	21.34	21.34	21.34	21.34	20
December 08, 2025	21.24	21.24	21.24	21.24	21.24	0
December 05, 2025	21.37	21.38	21.38	21.43	21.36	2,210
December 04, 2025	21.47	21.36	21.36	21.47	21.34	3,612
December 03, 2025	21.09	21.07	21.07	21.09	21.07	4
December 02, 2025	21.36	21.27	21.27	21.36	21.27	656
December 01, 2025	21.17	21.25	21.25	21.25	21.17	30
November 28, 2025	21.42	21.36	21.36	21.42	21.32	92
November 27, 2025	21.39	21.35	21.35	21.39	21.35	2
November 26, 2025	21.37	21.38	21.38	21.38	21.33	3,198
November 25, 2025	20.91	20.98	20.98	20.98	20.91	42
November 24, 2025	21	21.19	21.19	21.2	21	418
November 21, 2025	20.91	20.95	20.95	20.95	20.91	65
November 20, 2025	21.12	21	21	21.15	21	1,447
November 19, 2025	20.97	20.96	20.96	21.07	20.96	1,890
November 18, 2025	20.82	20.89	20.89	20.9	20.82	4,523
November 17, 2025	21.44	21.44	21.44	21.44	21.44	0
November 14, 2025	21.73	21.73	21.73	21.73	21.73	6
November 13, 2025	21.69	21.54	21.54	21.69	21.54	962
November 12, 2025	21.92	21.96	21.96	21.96	21.92	912
November 11, 2025	21.66	21.71	21.71	21.72	21.66	7,046
November 10, 2025	21.57	21.57	21.57	21.57	21.57	0
November 07, 2025	21.32	21.33	21.33	21.33	21.32	27
November 06, 2025	21.67	21.56	21.56	21.68	21.53	4,197
November 05, 2025	21.52	21.66	21.66	21.66	21.52	244
November 04, 2025	21.8	21.87	21.87	21.87	21.8	3,600
November 03, 2025	21.93	21.89	21.89	21.93	21.88	563
October 31, 2025	21.99	21.93	21.93	22.07	21.93	502
October 30, 2025	21.78	21.86	21.86	21.86	21.78	75
October 29, 2025	21.85	21.85	21.85	21.89	21.8	5,531
October 28, 2025	21.6	21.73	21.73	21.75	21.6	15,198
October 27, 2025	21.53	21.49	21.49	21.53	21.49	2
October 24, 2025	20.56	21.32	21.32	21.32	20.56	205
October 23, 2025	21.12	21.11	21.11	21.12	21.11	4
October 22, 2025	21.11	21.11	21.11	21.11	21.11	0
October 21, 2025	21.29	21.29	21.29	21.29	21.29	0
October 20, 2025	21.35	21.48	21.48	21.49	21.35	65
October 17, 2025	20.83	21	21	21	20.83	79

Xtrackers MSCI Japan ESG UCITS ETF (XESJ.L) LSE