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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.98	23	23	23	22.96	44
February 19, 2026	23.14	23.05	23.05	23.14	23.01	60
February 18, 2026	23.15	23.15	23.15	23.15	23.15	0
February 17, 2026	22.94	23.16	23.16	23.16	22.94	940
February 16, 2026	23.08	23.05	23.05	23.08	23.05	2
February 13, 2026	23.21	23.48	23.48	23.48	23.21	6
February 12, 2026	23.6	23.52	23.52	23.6	23.52	4,443
February 11, 2026	23.72	23.72	23.72	23.72	23.72	0
February 10, 2026	23.63	23.53	23.53	23.63	23.53	100
February 09, 2026	22.9	23.02	23.02	23.02	22.86	169
February 06, 2026	22.44	22.45	22.45	22.45	22.44	2
February 05, 2026	21.94	21.9	21.9	21.94	21.84	9
February 04, 2026	21.73	22.07	22.07	22.07	21.73	20
February 03, 2026	21.97	21.75	21.75	21.97	21.74	5,501
February 02, 2026	21.52	21.73	21.73	21.73	21.52	16
January 30, 2026	21.56	21.56	21.56	21.56	21.56	0
January 29, 2026	21.42	21.39	21.39	21.42	21.39	2
January 28, 2026	21.41	21.38	21.38	21.41	21.24	3,067
January 27, 2026	21.51	21.53	21.53	21.53	21.47	276
January 26, 2026	21.52	21.43	21.43	21.52	21.43	2
January 23, 2026	21.49	21.44	21.44	21.49	21.44	8
January 22, 2026	21.72	21.76	21.76	21.76	21.72	132
January 21, 2026	21.62	21.66	21.66	21.66	21.62	83
January 20, 2026	21.53	21.6	21.6	21.6	21.53	4,832
January 19, 2026	22.03	21.95	21.95	22.05	21.95	66
January 16, 2026	22.1	21.99	21.99	22.1	21.99	260
January 15, 2026	22.26	22.11	22.11	22.26	22.09	77
January 14, 2026	21.87	22.08	22.08	22.08	21.87	420
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

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