Xtrackers II Japan Government Bond UCITS ETF - XJSE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6.63	6.63	6.63	6.67	6.62	17,956
October 16, 2025	6.65	6.61	6.61	6.65	6.59	13,137
October 15, 2025	6.61	6.6	6.6	6.61	6.57	17,146
October 14, 2025	6.61	6.59	6.59	6.62	6.58	19,281
October 13, 2025	6.51	6.6	6.6	6.62	6.51	4,100
October 10, 2025	6.56	6.59	6.59	6.59	6.55	14,540
October 09, 2025	6.53	6.53	6.53	6.54	6.49	68,620
October 08, 2025	6.55	6.55	6.55	6.56	6.53	35,799
October 07, 2025	6.58	6.58	6.58	6.6	6.57	13,196
October 06, 2025	6.63	6.58	6.58	6.64	6.57	508,891
October 03, 2025	6.76	6.74	6.74	6.76	6.73	18,404
October 02, 2025	6.75	6.76	6.76	6.76	6.73	3,307
October 01, 2025	6.72	6.75	6.75	6.77	6.72	17,943
September 30, 2025	6.72	6.73	6.73	6.74	6.71	16,109
September 29, 2025	6.7	6.71	6.71	6.71	6.68	18,127
September 26, 2025	6.66	6.67	6.67	6.69	6.66	10,517
September 25, 2025	6.67	6.67	6.67	6.69	6.67	10,851
September 24, 2025	6.66	6.66	6.66	6.68	6.66	23,731
September 23, 2025	6.69	6.68	6.68	6.69	6.68	12,394
September 22, 2025	6.73	6.68	6.68	6.73	6.67	8,336
September 19, 2025	6.69	6.7	6.7	6.71	6.67	12,138
September 18, 2025	6.7	6.68	6.68	6.71	6.67	3,095
September 17, 2025	6.7	6.72	6.72	6.73	6.7	6,218
September 16, 2025	6.71	6.7	6.7	6.74	6.7	6,140
September 15, 2025	6.74	6.73	6.73	6.77	6.72	13,502
September 12, 2025	6.73	6.72	6.72	6.74	6.71	4,772
September 11, 2025	6.75	6.75	6.75	6.75	6.74	2,261
September 10, 2025	6.75	6.75	6.75	6.76	6.72	13,574
September 09, 2025	6.72	6.73	6.73	6.75	6.72	4,718
September 08, 2025	6.73	6.72	6.72	6.73	6.71	24,454
September 05, 2025	6.73	6.76	6.76	6.79	6.72	86,977
September 04, 2025	6.72	6.71	6.71	6.73	6.71	8,613
September 03, 2025	6.74	6.71	6.71	6.74	6.68	14,173
September 02, 2025	6.72	6.73	6.73	6.73	6.72	9,826
September 01, 2025	6.81	6.75	6.75	6.81	6.74	8,621
August 29, 2025	6.8	6.78	6.78	6.8	6.78	4,824
August 28, 2025	6.78	6.79	6.79	6.79	6.78	3,395
August 27, 2025	6.76	6.78	6.78	6.79	6.76	3,168
August 26, 2025	6.77	6.77	6.77	6.77	6.76	6,116
August 25, 2025	6.73	6.74	6.74	6.74	6.73	6,463
August 22, 2025	6.73	6.77	6.77	6.77	6.72	8,337
August 21, 2025	6.79	6.75	6.75	6.79	6.75	5,023
August 20, 2025	6.79	6.79	6.79	6.81	6.78	8,576
August 19, 2025	6.77	6.78	6.78	6.78	6.76	353
August 18, 2025	6.79	6.76	6.76	6.8	6.76	1,833
August 15, 2025	6.81	6.79	6.79	6.82	6.79	1,723
August 14, 2025	6.82	6.79	6.79	6.85	6.79	8,269
August 13, 2025	6.8	6.81	6.81	6.82	6.8	1,414
August 12, 2025	6.83	6.79	6.79	6.84	6.78	1,414
August 11, 2025	6.82	6.85	6.85	6.85	6.82	1,382
August 08, 2025	6.85	6.81	6.81	6.85	6.81	9,379
August 07, 2025	6.86	6.87	6.87	6.87	6.85	4,247
August 06, 2025	6.9	6.86	6.86	6.9	6.86	1,654
August 05, 2025	6.85	6.89	6.89	6.91	6.85	5,361
August 04, 2025	6.82	6.88	6.88	6.89	6.82	31,197
August 01, 2025	6.79	6.88	6.88	6.9	6.79	27,909
July 31, 2025	6.88	6.81	6.81	6.88	6.81	26,204
July 30, 2025	6.86	6.85	6.85	6.86	6.83	25,734
July 29, 2025	6.84	6.85	6.85	6.85	6.82	873
July 28, 2025	6.76	6.8	6.8	6.8	6.76	7,162

Xtrackers II Japan Government Bond UCITS ETF (XJSE.DE) XETRA