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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	18.48	18.48	18.48	18.48	18.48	0
July 03, 2025	18.6	18.59	18.59	18.6	18.58	73
July 02, 2025	18.62	18.63	18.63	18.67	18.62	28
July 01, 2025	18.58	18.58	18.58	18.58	18.58	0
June 30, 2025	18.69	18.67	18.67	18.69	18.67	535
June 27, 2025	18.6	18.69	18.69	18.69	18.6	4,421
June 26, 2025	18.26	18.26	18.26	18.26	18.26	0
June 25, 2025	18.12	18.08	18.08	18.12	18.08	28
June 24, 2025	18.12	18.11	18.11	18.12	18.11	4
June 23, 2025	18	18	18	18	18	0
June 20, 2025	18.11	18.11	18.11	18.11	18.11	0
June 19, 2025	18.31	18.31	18.31	18.31	18.31	0
June 18, 2025	18.5	18.5	18.5	18.5	18.5	0
June 17, 2025	18.23	18.26	18.26	18.28	18.23	2,315
June 16, 2025	18.37	18.38	18.38	18.38	18.37	9,384
June 13, 2025	18.28	18.28	18.28	18.28	18.28	1,326
June 12, 2025	18.37	18.36	18.36	18.37	18.36	652
June 11, 2025	18.47	18.42	18.42	18.49	18.42	4,179
June 10, 2025	18.42	18.42	18.42	18.42	18.42	0
June 09, 2025	18.41	18.41	18.41	18.41	18.41	0
June 06, 2025	18.38	18.33	18.33	18.38	18.33	4,487
June 05, 2025	18.16	18.21	18.21	18.21	18.16	2
June 04, 2025	18.34	18.35	18.35	18.35	18.34	1
June 03, 2025	18.45	18.44	18.44	18.45	18.44	677
June 02, 2025	18.5	18.51	18.51	18.51	18.5	2
May 30, 2025	18.45	18.38	18.38	18.45	18.38	64
May 29, 2025	18.56	18.48	18.48	18.56	18.48	10,658
May 28, 2025	18.39	18.39	18.39	18.39	18.39	0
May 27, 2025	18.56	18.6	18.6	18.6	18.56	6

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