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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	20.34	20.4	20.4	20.4	20.31	9,230
September 26, 2025	20.48	20.41	20.41	20.48	20.41	1,618
September 25, 2025	20.49	20.51	20.51	20.54	20.49	1,457
September 24, 2025	20.49	20.49	20.49	20.49	20.49	0
September 23, 2025	20.48	20.47	20.47	20.48	20.44	5,639
September 22, 2025	20.35	20.41	20.41	20.42	20.35	88
September 19, 2025	20.4	20.4	20.4	20.4	20.4	0
September 18, 2025	20.51	20.51	20.51	20.51	20.51	30
September 17, 2025	20.26	20.32	20.32	20.36	20.26	21
September 16, 2025	20.34	20.31	20.31	20.34	20.28	2,397
September 15, 2025	20.35	20.39	20.39	20.43	20.34	10,683
September 12, 2025	20.32	20.32	20.32	20.41	20.32	205
September 11, 2025	20.46	20.46	20.46	20.46	20.46	0
September 10, 2025	20.31	20.27	20.27	20.31	20.27	2
September 09, 2025	19.97	20.04	20.04	20.04	19.97	52
September 08, 2025	20.13	20.26	20.26	20.26	20.13	98
September 05, 2025	19.96	19.85	19.85	19.96	19.8	5
September 04, 2025	19.86	19.9	19.9	19.9	19.86	13
September 03, 2025	19.65	19.6	19.6	19.65	19.59	28
September 02, 2025	19.7	19.7	19.7	19.7	19.7	6
September 01, 2025	19.79	19.74	19.74	19.79	19.74	12
August 29, 2025	19.79	19.74	19.74	19.79	19.74	16
August 28, 2025	20.07	20.07	20.07	20.08	20.07	198
August 27, 2025	19.83	19.85	19.85	19.85	19.83	365
August 26, 2025	19.96	19.94	19.94	19.96	19.94	2
August 22, 2025	20.22	20.22	20.22	20.22	20.22	0
August 21, 2025	20	20.07	20.07	20.11	20	912
August 20, 2025	20.18	20.2	20.2	20.2	20.18	1,278
August 19, 2025	20.32	20.32	20.32	20.32	20.32	0
August 18, 2025	20.36	20.44	20.44	20.44	20.36	1
August 15, 2025	20.38	20.35	20.35	20.38	20.35	182
August 14, 2025	19.93	19.93	19.93	19.93	19.93	0
August 13, 2025	20.02	20.02	20.02	20.02	20.02	0
August 12, 2025	20.01	20.01	20.01	20.01	20.01	0
August 11, 2025	19.87	19.83	19.83	19.87	19.83	4,344
August 08, 2025	19.77	19.77	19.77	19.77	19.77	0
August 07, 2025	19.43	19.45	19.45	19.48	19.43	775
August 06, 2025	19.31	19.29	19.29	19.31	19.29	52
August 05, 2025	19.21	19.15	19.15	19.21	19.15	2
August 04, 2025	19.21	19.21	19.21	19.21	19.21	0
August 01, 2025	19.06	18.97	18.97	19.06	18.97	35
July 31, 2025	19.05	19.05	19.05	19.05	19.05	0
July 30, 2025	19.01	19.01	19.01	19.01	19.01	0
July 29, 2025	18.89	18.86	18.86	18.89	18.86	2,190
July 28, 2025	18.8	18.8	18.8	18.8	18.8	0
July 25, 2025	19.15	19.13	19.13	19.15	19.13	6
July 24, 2025	19.3	19.29	19.29	19.3	19.28	6,428
July 23, 2025	19.09	19.11	19.11	19.12	19.09	6,914
July 22, 2025	18.45	18.45	18.45	18.45	18.45	0
July 21, 2025	18.45	18.45	18.45	18.45	18.45	0
July 18, 2025	18.29	18.29	18.29	18.29	18.29	0
July 17, 2025	18.35	18.42	18.42	18.42	18.35	6
July 16, 2025	18.16	18.13	18.13	18.16	18.13	2,457
July 15, 2025	18.24	18.2	18.2	18.24	18.2	76
July 14, 2025	18.25	18.27	18.27	18.27	18.25	10,708
July 11, 2025	18.16	18.17	18.17	18.18	18.12	2,195
July 10, 2025	18.25	18.3	18.3	18.3	18.25	1
July 09, 2025	18.31	18.29	18.29	18.31	18.29	43
July 08, 2025	18.34	18.32	18.32	18.34	18.31	10
July 07, 2025	18.38	18.31	18.31	18.38	18.31	119

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