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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	21	21.01	21.01	21.01	21	850
October 15, 2025	20.96	20.96	20.96	20.96	20.96	0
October 14, 2025	20.55	20.72	20.72	20.72	20.55	24,175
October 13, 2025	20.4	20.53	20.53	20.53	20.4	362
October 10, 2025	20.74	20.42	20.42	20.74	20.42	1,577
October 09, 2025	21.15	21.2	21.2	21.2	21.15	5
October 08, 2025	20.85	20.92	20.92	20.92	20.85	2,867
October 07, 2025	20.97	20.98	20.98	20.98	20.97	5
October 06, 2025	21.17	21.31	21.31	21.31	21.13	92
October 03, 2025	20.76	20.81	20.81	20.81	20.76	6
October 02, 2025	20.25	20.34	20.34	20.39	20.25	2,328
October 01, 2025	20.18	20.24	20.24	20.24	20.18	646
September 30, 2025	20.38	20.25	20.25	20.38	20.25	1,015
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

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