Xtrackers MSCI Japan UCITS ETF - XMCJ.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	31.78	31.78	31.78	31.78	31.78	600
October 15, 2025	31.58	31.58	31.58	31.58	31.58	24
October 14, 2025	31	30.96	30.96	31	30.88	5,889
October 13, 2025	31	30.9	30.9	31	30.9	6,512
October 10, 2025	31.4	31.13	31.13	31.53	31.13	527
October 09, 2025	32.24	32.24	32.24	32.24	32.24	1,811
October 08, 2025	32.05	32.05	32.05	32.05	32.05	0
October 07, 2025	31.87	32.05	32.05	32.05	31.87	349
October 06, 2025	31.87	32.05	32.05	32.05	31.87	3,881
October 03, 2025	30.98	30.98	30.98	30.98	30.98	7,700
October 02, 2025	30.83	30.83	30.83	30.83	30.83	1,000
October 01, 2025	30.42	30.42	30.42	30.42	30.42	0
September 30, 2025	30.51	30.51	30.51	30.51	30.51	0
September 29, 2025	30.78	30.83	30.83	30.83	30.78	2,896
September 26, 2025	30.96	30.94	30.94	30.96	30.94	128
September 25, 2025	31.02	30.86	30.86	31.02	30.86	25,249
September 24, 2025	30.99	30.99	30.99	30.99	30.99	0
September 23, 2025	30.91	30.91	30.91	30.91	30.91	6,232
September 22, 2025	30.85	30.85	30.85	30.87	30.84	2,693
September 19, 2025	30.6	30.68	30.68	30.69	30.59	7,511
September 18, 2025	30.84	31.07	31.07	31.07	30.81	3,000
September 17, 2025	30.7	30.7	30.7	30.7	30.7	0
September 16, 2025	30.78	30.71	30.71	30.81	30.71	1,890
September 15, 2025	30.86	30.84	30.84	30.86	30.84	640
September 12, 2025	30.77	30.73	30.73	30.77	30.72	19,256
September 11, 2025	30.73	30.81	30.81	30.81	30.73	1,100
September 10, 2025	30.63	30.63	30.63	30.63	30.63	60
September 09, 2025	30.31	30.31	30.31	30.31	30.31	0
September 08, 2025	30.55	30.62	30.62	30.62	30.55	300
September 05, 2025	30.03	30.03	30.03	30.03	30.03	0
September 04, 2025	30.08	30.08	30.08	30.08	30.08	0
September 03, 2025	29.73	29.73	29.73	29.73	29.73	13,324
September 02, 2025	29.9	29.9	29.9	29.9	29.9	781
September 01, 2025	29.9	29.9	29.9	29.9	29.9	435
August 29, 2025	29.6	29.6	29.6	29.6	29.6	674
August 28, 2025	30.03	30.03	30.03	30.03	30.03	0
August 27, 2025	29.86	29.86	29.86	29.86	29.86	0
August 26, 2025	29.89	29.95	29.95	29.95	29.89	442
August 25, 2025	30.24	30.24	30.24	30.24	30.24	331
August 22, 2025	30.25	30.25	30.25	30.25	30.25	0
August 21, 2025	30.18	30.18	30.18	30.18	30.18	0
August 20, 2025	30.2	30.2	30.2	30.2	30.2	0
August 19, 2025	30.44	30.44	30.44	30.44	30.44	657
August 18, 2025	30.58	30.58	30.58	30.58	30.58	0
August 15, 2025	30.44	30.44	30.44	30.44	30.44	687
August 14, 2025	29.72	29.84	29.84	29.84	29.72	2,980
August 13, 2025	30.22	30.22	30.22	30.3	30.22	5,950
August 12, 2025	29.92	29.92	29.92	29.92	29.92	2,500
August 11, 2025	29.53	29.53	29.53	29.53	29.53	1,370
August 08, 2025	29.46	29.54	29.54	29.54	29.46	2,737
August 07, 2025	29.04	29.04	29.04	29.04	29.04	4,360
August 06, 2025	28.81	28.79	28.79	28.81	28.79	12,140
August 05, 2025	28.47	28.47	28.47	28.47	28.47	0
August 04, 2025	28.4	28.4	28.4	28.4	28.4	400
July 31, 2025	28.74	28.74	28.74	28.74	28.74	11,252
July 30, 2025	28.44	28.28	28.28	28.44	28.28	350
July 29, 2025	28.44	28.28	28.28	28.44	28.28	2,628
July 28, 2025	28.45	28.45	28.45	28.45	28.45	0
July 25, 2025	28.76	28.76	28.76	28.76	28.76	0
July 24, 2025	29.15	29.17	29.17	29.17	29.15	719

Xtrackers MSCI Japan UCITS ETF (XMCJ.SW) SIX