Xtrackers II Japan Government Bond UCITS ETF 1C (XJSE.DE) XETRA
6.14
+0.0122(+0.20%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
6.14
+0.0122(+0.20%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.11 | 6.14 | 6.14 | 6.16 | 6.11 | 210,062 |
| March 12, 2026 | 6.15 | 6.12 | 6.12 | 6.15 | 6.12 | 39,644 |
| March 11, 2026 | 6.14 | 6.13 | 6.13 | 6.14 | 6.11 | 60,353 |
| March 10, 2026 | 6.18 | 6.13 | 6.13 | 6.18 | 6.13 | 25,705 |
| March 09, 2026 | 6.14 | 6.19 | 6.19 | 6.2 | 6.13 | 47,879 |
| March 06, 2026 | 6.22 | 6.2 | 6.2 | 6.22 | 6.15 | 59,188 |
| March 05, 2026 | 6.23 | 6.21 | 6.21 | 6.23 | 6.16 | 36,291 |
| March 04, 2026 | 6.22 | 6.21 | 6.21 | 6.26 | 6.18 | 99,245 |
| March 03, 2026 | 6.18 | 6.21 | 6.21 | 6.24 | 6.17 | 968,652 |
| March 02, 2026 | 6.21 | 6.18 | 6.18 | 6.22 | 6.15 | 196,100 |
| February 27, 2026 | 6.18 | 6.18 | 6.18 | 6.19 | 6.15 | 176,180 |
| February 26, 2026 | 6.12 | 6.14 | 6.14 | 6.19 | 6.12 | 79,196 |
| February 25, 2026 | 6.22 | 6.11 | 6.11 | 6.22 | 6.11 | 72,038 |
| February 24, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.19 | 35,689 |
| February 23, 2026 | 6.22 | 6.24 | 6.24 | 6.24 | 6.21 | 230,307 |
| February 20, 2026 | 6.2 | 6.22 | 0 | 6.23 | 6.19 | 27,711 |
| February 19, 2026 | 6.19 | 6.21 | 0 | 6.22 | 6.18 | 187,524 |
| February 18, 2026 | 6.22 | 6.25 | 0 | 6.25 | 6.19 | 156,018 |
| February 17, 2026 | 6.22 | 6.2 | 0 | 6.25 | 6.2 | 59,509 |
| February 16, 2026 | 6.19 | 6.17 | 0 | 6.19 | 6.16 | 69,313 |
| February 13, 2026 | 6.2 | 6.22 | 0 | 6.22 | 6.16 | 195,054 |
| February 12, 2026 | 6.21 | 6.24 | 0 | 6.24 | 6.15 | 124,570 |
| February 11, 2026 | 6.17 | 6.18 | 0 | 6.18 | 6.12 | 172,497 |
| February 10, 2026 | 6.05 | 6.14 | 0 | 6.14 | 6.03 | 97,563 |
| February 09, 2026 | 6.01 | 6.04 | 0 | 6.05 | 5.99 | 153,942 |
| February 06, 2026 | 6.05 | 6.01 | 0 | 6.05 | 6.01 | 295,739 |
| February 05, 2026 | 6.02 | 6.04 | 0 | 6.06 | 6.01 | 230,365 |
| February 04, 2026 | 6.01 | 6.03 | 0 | 6.03 | 6 | 107,780 |
| February 03, 2026 | 6.06 | 6.06 | 0 | 6.09 | 6.03 | 106,913 |
| February 02, 2026 | 6.08 | 6.05 | 0 | 6.09 | 6.05 | 287,855 |
| January 30, 2026 | 6.07 | 6.07 | 0 | 6.07 | 6.05 | 181,812 |
| January 29, 2026 | 6.04 | 6.09 | 0 | 6.1 | 6.04 | 32,823 |
| January 28, 2026 | 6.08 | 6.07 | 0 | 6.08 | 6.03 | 22,291 |
| January 27, 2026 | 6.04 | 6.09 | 0 | 6.09 | 6.04 | 36,024 |
| January 26, 2026 | 6.09 | 6.09 | 0 | 6.11 | 6.08 | 32,010 |
| January 23, 2026 | 6 | 5.95 | 0 | 6.03 | 5.95 | 134,503 |
| January 22, 2026 | 5.98 | 5.98 | 0 | 6.01 | 5.97 | 426,257 |
| January 21, 2026 | 5.98 | 5.96 | 0 | 6.01 | 5.96 | 210,795 |
| January 20, 2026 | 5.96 | 5.93 | 0 | 5.97 | 5.88 | 139,969 |
| January 19, 2026 | 6.09 | 6.07 | 0 | 6.09 | 6.03 | 111,865 |
| January 16, 2026 | 6.11 | 6.14 | 0 | 6.14 | 6.09 | 15,054 |
| January 15, 2026 | 6.11 | 6.09 | 0 | 6.11 | 6.04 | 32,266 |
| January 14, 2026 | 6.02 | 6.09 | 0 | 6.1 | 6.02 | 60,547 |
| January 13, 2026 | 6.07 | 6.08 | 0 | 6.08 | 6.02 | 73,695 |
| January 12, 2026 | 6.11 | 6.12 | 0 | 6.13 | 6.1 | 14,374 |
| January 09, 2026 | 6.16 | 6.12 | 0 | 6.16 | 6.11 | 10,574 |
| January 08, 2026 | 6.19 | 6.16 | 0 | 6.19 | 6.15 | 153,141 |
| January 07, 2026 | 6.17 | 6.16 | 0 | 6.17 | 6.16 | 17,511 |
| January 06, 2026 | 6.16 | 6.19 | 0 | 6.19 | 6.15 | 12,577 |
| January 05, 2026 | 6.16 | 6.16 | 0 | 6.17 | 6.15 | 37,444 |
| January 02, 2026 | 6.16 | 6.17 | 0 | 6.17 | 6.14 | 19,655 |
| December 30, 2025 | 6.2 | 6.21 | 0 | 6.21 | 6.16 | 4,864 |
| December 29, 2025 | 6.17 | 6.19 | 0 | 6.19 | 6.16 | 10,168 |
| December 23, 2025 | 6.16 | 6.16 | 0 | 6.18 | 6.15 | 46,987 |
| December 22, 2025 | 6.14 | 6.14 | 0 | 6.14 | 6.1 | 37,508 |
| December 19, 2025 | 6.23 | 6.18 | 0 | 6.23 | 6.13 | 19,700 |
| December 18, 2025 | 6.22 | 6.27 | 0 | 6.28 | 6.22 | 28,515 |
| December 17, 2025 | 6.24 | 6.26 | 0 | 6.26 | 6.23 | 8,003 |
| December 16, 2025 | 6.29 | 6.24 | 0 | 6.29 | 6.23 | 24,101 |
| December 15, 2025 | 6.26 | 6.24 | 0 | 6.27 | 6.23 | 59,658 |