Xtrackers MSCI Japan UCITS ETF 7C CHF Hedged (XMCJ.SW) SIX

36.24

-0.21(-0.58%)

Updated at April 02 04:37PM

Currency In CHF

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	35.82	36.24	36.24	36.24	35.61	19,707
April 01, 2026	36.46	36.45	36.45	36.57	36.38	4,355
March 31, 2026	34.67	34.79	34.79	34.92	34.57	13,039
March 30, 2026	35.2	34.92	34.92	35.2	34.91	21,922
March 27, 2026	35.68	34.78	34.78	35.68	34.78	83,451
March 26, 2026	35.59	35.4	35.4	35.6	35.4	34,661
March 24, 2026	34.99	35.2	35.2	35.2	34.99	770
March 23, 2026	35.21	35.21	35.21	35.21	35.21	620
March 19, 2026	35.22	34.87	34.87	35.22	34.83	7,450
March 18, 2026	36.19	35.91	35.91	36.19	35.85	12,037
March 17, 2026	36.1	35.92	35.92	36.1	35.92	11,474
March 16, 2026	35.07	35.24	35.24	35.24	35.07	702
March 13, 2026	35.64	35.51	35.51	35.64	35.42	1,197
March 12, 2026	35.83	35.83	35.83	35.83	35.83	0
March 11, 2026	36.12	36.06	36.06	36.12	36	2,177
March 10, 2026	36.63	36.1	36.1	36.63	36.1	3,110
March 09, 2026	35.02	35.05	35.05	35.25	35.02	580
March 05, 2026	36.02	36.01	36.01	36.35	36.01	151,258
March 04, 2026	36.19	36.79	36.79	36.79	36.19	595
March 03, 2026	36.84	35.93	35.93	36.84	35.93	1,082
March 02, 2026	37.44	37.71	37.71	37.71	37.44	10,892
February 27, 2026	38.41	38.41	38.41	38.41	38.41	0
February 26, 2026	38.31	38.35	38.35	38.35	38.31	2,630
February 25, 2026	38.39	38.39	38.39	38.39	38.39	3
February 24, 2026	37.39	37.71	37.71	37.71	37.39	605
February 23, 2026	37.48	37.46	37.46	37.53	37.46	12,660
February 20, 2026	37.48	37.46	0	37.53	37.46	5,337
February 19, 2026	37.49	37.49	0	37.49	37.49	16,060
February 18, 2026	37.55	37.55	0	37.55	37.55	6,000
February 17, 2026	37.7	37.7	0	37.7	37.7	150
February 16, 2026	37.7	37.7	0	37.7	37.7	609
February 13, 2026	37.89	37.89	0	37.89	37.89	12,450
February 12, 2026	38.31	37.99	0	38.31	37.99	19,900
February 11, 2026	38.37	38.34	0	38.42	38.27	16,084
February 10, 2026	38.39	38.47	0	38.47	38.39	330
February 09, 2026	37.52	37.52	0	37.52	37.52	848
February 06, 2026	37.1	37.1	0	37.1	37.1	0
February 05, 2026	36.21	36.21	0	36.21	36.21	0
February 04, 2026	36.53	36.53	0	36.53	36.53	0
February 03, 2026	36.14	35.92	0	36.14	35.92	903
February 02, 2026	35.06	35.06	0	35.06	35.06	1,061
January 30, 2026	35.2	35.3	0	35.3	35.2	983
January 29, 2026	34.84	34.84	0	34.84	34.84	278
January 28, 2026	34.6	34.53	0	34.9	34.53	658
January 27, 2026	34.9	34.9	0	34.9	34.9	320
January 26, 2026	34.85	34.86	0	34.86	34.85	3,064
January 23, 2026	35.44	35.44	0	35.44	35.44	0
January 22, 2026	35.85	35.85	0	35.85	35.85	3,026
January 21, 2026	35.44	35.58	0	35.58	35.37	13,207
January 20, 2026	35.56	35.49	0	35.57	35.32	4,695
January 19, 2026	36.04	36.04	0	36.04	36.04	0
January 16, 2026	36.29	36.29	0	36.29	36.29	1,392
January 15, 2026	36.43	36.3	0	36.45	36.3	18,961
January 14, 2026	35.8	35.8	0	35.8	35.8	1,885
January 13, 2026	35.78	35.76	0	35.78	35.73	364,275
January 12, 2026	35.58	35.58	0	35.58	35.58	0
January 09, 2026	35.15	35.15	0	35.15	35.15	530
January 08, 2026	34.5	34.51	0	34.51	34.47	5,778
January 07, 2026	34.6	34.6	0	34.6	34.6	578
January 06, 2026	35.09	35.09	0	35.09	35.09	195