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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	28.53	28.53	28.53	28.53	28.53	2,000
July 22, 2025	27.67	27.67	27.67	27.67	27.67	900
July 21, 2025	27.67	27.67	27.67	27.67	27.67	250
July 18, 2025	27.6	27.6	27.6	27.6	27.6	2,700
July 17, 2025	27.45	27.23	27.23	27.45	27.23	1,050
July 16, 2025	27.45	27.23	27.23	27.45	27.23	1,915
July 15, 2025	27.52	27.52	27.52	27.52	27.52	0
July 14, 2025	27.5	27.5	27.5	27.5	27.5	2,887
July 11, 2025	27.89	27.89	27.89	27.89	27.89	1,277
July 10, 2025	27.89	27.89	27.89	27.89	27.89	6,100
July 09, 2025	27.58	27.58	27.58	27.58	27.58	0
July 08, 2025	27.66	27.66	27.66	27.66	27.66	0
July 07, 2025	27.61	27.61	27.61	27.61	27.61	0
July 04, 2025	27.66	27.66	27.66	27.66	27.66	0
July 03, 2025	27.89	27.89	27.89	27.89	27.89	7,228
July 02, 2025	27.59	27.59	27.59	27.59	27.59	0
July 01, 2025	27.63	27.63	27.63	27.63	27.63	0
June 30, 2025	27.9	27.9	27.9	27.9	27.9	0
June 27, 2025	28.1	28.1	28.1	28.1	28.1	0
June 26, 2025	27.47	27.47	27.47	27.47	27.47	0
June 25, 2025	27.2	27.2	27.2	27.2	27.2	816
June 24, 2025	27.1	27.1	27.1	27.1	27.1	0
June 23, 2025	27.08	27.08	27.08	27.08	27.08	0
June 20, 2025	27.09	27.09	27.09	27.09	27.09	0
June 19, 2025	27.24	27.24	27.24	27.24	27.24	0
June 18, 2025	27.33	27.33	27.33	27.33	27.33	208
June 17, 2025	27.17	27.17	27.17	27.17	27.17	0
June 16, 2025	27.35	27.35	27.35	27.35	27.35	0

Xtrackers MSCI Japan UCITS ETF (XMCJ.SW) SIX