Xtrackers II Japan Government Bond UCITS ETF 1C (XJSE.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
XJSE.DE Historical Return
If you invested €1000 in Xtrackers II Japan Government Bond UCITS ETF (XJSE.DE) 10 years ago, it would be worth €490.52 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €550.43, while €1000 invested 1 year ago would be worth €886.72. This corresponds to total returns of -50.95%, -44.96%, -11.33%, respectively, with annualized returns of -6.88%, -11.26%, -11.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
XJSE.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 5.92 | 6.02 | 6.02 | 6.02 | 5.91 | 129,456 |
| September 30, 2026 | 5.97 | 5.95 | 5.95 | 5.98 | 5.95 | 26,589 |
| September 29, 2026 | 5.93 | 5.94 | 5.94 | 5.96 | 5.92 | 37,853 |
| September 28, 2026 | 5.92 | 5.92 | 5.92 | 5.94 | 5.91 | 58,195 |
| September 25, 2026 | 5.91 | 5.92 | 5.92 | 5.93 | 5.89 | 45,957 |
| September 24, 2026 | 5.88 | 5.87 | 5.87 | 5.89 | 5.87 | 56,543 |
| September 23, 2026 | 5.94 | 5.9 | 5.9 | 5.94 | 5.9 | 49,139 |
| September 22, 2026 | 5.96 | 5.94 | 5.94 | 5.96 | 5.9 | 112,237 |
| September 21, 2026 | 5.95 | 5.96 | 5.96 | 5.96 | 5.9 | 54,758 |
| September 18, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.89 | 182,426 |
| September 17, 2026 | 5.98 | 5.97 | 5.97 | 6 | 5.96 | 123,527 |
| September 16, 2026 | 5.96 | 5.97 | 5.97 | 5.97 | 5.95 | 55,175 |
| September 15, 2026 | 5.96 | 5.94 | 5.94 | 5.96 | 5.94 | 43,062 |
| September 11, 2026 | 6 | 6 | 6 | 6.03 | 5.97 | 155,163 |
| September 10, 2026 | 6.04 | 6.01 | 6.01 | 6.04 | 5.98 | 240,591 |
| September 09, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.02 | 106,373 |
| September 08, 2026 | 6.02 | 6.01 | 6.01 | 6.03 | 6 | 114,931 |
| September 07, 2026 | 5.93 | 5.98 | 5.98 | 5.99 | 5.92 | 92,080 |
| September 04, 2026 | 5.91 | 5.94 | 5.94 | 5.96 | 5.9 | 207,543 |
| September 03, 2026 | 5.86 | 5.97 | 5.97 | 5.97 | 5.86 | 3.12M |
| September 02, 2026 | 5.73 | 5.78 | 5.78 | 5.78 | 5.73 | 70,144 |
| September 01, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.72 | 42,498 |
| August 31, 2026 | 5.77 | 5.76 | 5.76 | 5.77 | 5.75 | 24,354 |
| August 28, 2026 | 5.76 | 5.76 | 5.76 | 5.78 | 5.75 | 48,376 |
| August 27, 2026 | 5.77 | 5.78 | 5.78 | 5.78 | 5.77 | 96,093 |
| August 26, 2026 | 5.77 | 5.78 | 5.78 | 5.78 | 5.77 | 21,288 |
| August 25, 2026 | 5.77 | 5.79 | 5.79 | 5.79 | 5.77 | 48,406 |
| August 24, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.77 | 33,715 |
| August 21, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.77 | 34,577 |
| August 20, 2026 | 5.81 | 5.78 | 5.78 | 5.81 | 5.78 | 25,272 |
| August 19, 2026 | 5.79 | 5.8 | 5.8 | 5.82 | 5.79 | 51,898 |
| August 18, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.76 | 43,823 |
| August 17, 2026 | 5.81 | 5.79 | 5.79 | 5.83 | 5.78 | 26,035 |
| August 14, 2026 | 5.83 | 5.82 | 5.82 | 5.84 | 5.81 | 29,359 |
| August 13, 2026 | 5.84 | 5.86 | 5.86 | 5.86 | 5.83 | 54,747 |
| August 12, 2026 | 5.86 | 5.85 | 5.85 | 5.87 | 5.85 | 22,641 |
| August 11, 2026 | 5.85 | 5.88 | 5.88 | 5.88 | 5.85 | 200,525 |
| August 10, 2026 | 5.89 | 5.87 | 5.87 | 5.89 | 5.86 | 33,679 |
| August 07, 2026 | 5.91 | 5.93 | 5.93 | 5.95 | 5.91 | 77,653 |
| August 06, 2026 | 5.93 | 5.92 | 5.92 | 5.94 | 5.92 | 48,208 |
| August 05, 2026 | 5.93 | 5.92 | 5.92 | 5.94 | 5.9 | 62,358 |
| August 04, 2026 | 5.93 | 5.94 | 5.94 | 5.94 | 5.91 | 19,445 |
| August 03, 2026 | 5.96 | 5.97 | 5.97 | 5.99 | 5.94 | 143,236 |
| July 31, 2026 | 5.87 | 5.86 | 5.86 | 5.89 | 5.83 | 51,207 |
| July 30, 2026 | 5.77 | 5.87 | 5.87 | 5.91 | 5.75 | 198,584 |
| July 29, 2026 | 5.81 | 5.8 | 5.8 | 5.81 | 5.79 | 92,307 |
| July 28, 2026 | 5.8 | 5.8 | 5.8 | 5.8 | 5.79 | 24,167 |
| July 27, 2026 | 5.79 | 5.79 | 5.79 | 5.8 | 5.78 | 54,695 |
| July 23, 2026 | 5.78 | 5.79 | 5.79 | 5.81 | 5.78 | 46,092 |
| July 22, 2026 | 5.81 | 5.81 | 5.81 | 5.82 | 5.81 | 83,457 |
| July 21, 2026 | 5.84 | 5.83 | 5.83 | 5.88 | 5.82 | 157,825 |
| July 20, 2026 | 5.85 | 5.85 | 5.85 | 5.86 | 5.83 | 56,089 |
| July 17, 2026 | 5.85 | 5.85 | 5.85 | 5.86 | 5.84 | 28,333 |
| July 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | 49,808 |
| July 15, 2026 | 5.88 | 5.89 | 5.89 | 5.89 | 5.86 | 30,782 |
| July 14, 2026 | 5.9 | 5.89 | 5.89 | 5.92 | 5.87 | 113,054 |
| July 13, 2026 | 5.85 | 5.83 | 5.83 | 5.85 | 5.82 | 58,000 |
| July 10, 2026 | 5.85 | 5.87 | 5.87 | 5.88 | 5.82 | 58,587 |
| July 09, 2026 | 5.78 | 5.78 | 5.78 | 5.81 | 5.76 | 54,245 |
| July 08, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.76 | 136,003 |
AD
