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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.48	37.46	37.46	37.53	37.46	5,337
February 19, 2026	37.49	37.49	37.49	37.49	37.49	16,060
February 18, 2026	37.55	37.55	37.55	37.55	37.55	6,000
February 17, 2026	37.7	37.7	37.7	37.7	37.7	150
February 16, 2026	37.7	37.7	37.7	37.7	37.7	609
February 13, 2026	37.89	37.89	37.89	37.89	37.89	12,450
February 12, 2026	38.31	37.99	37.99	38.31	37.99	19,900
February 11, 2026	38.37	38.34	38.34	38.42	38.27	16,084
February 10, 2026	38.39	38.47	38.47	38.47	38.39	330
February 09, 2026	37.52	37.52	37.52	37.52	37.52	848
February 06, 2026	37.1	37.1	37.1	37.1	37.1	0
February 05, 2026	36.21	36.21	36.21	36.21	36.21	0
February 04, 2026	36.53	36.53	36.53	36.53	36.53	0
February 03, 2026	36.14	35.92	35.92	36.14	35.92	903
February 02, 2026	35.06	35.06	35.06	35.06	35.06	1,061
January 30, 2026	35.2	35.3	35.3	35.3	35.2	983
January 29, 2026	34.84	34.84	34.84	34.84	34.84	278
January 28, 2026	34.6	34.53	34.53	34.9	34.53	658
January 27, 2026	34.9	34.9	34.9	34.9	34.9	320
January 26, 2026	34.85	34.86	34.86	34.86	34.85	3,064
January 23, 2026	35.44	35.44	35.44	35.44	35.44	0
January 22, 2026	35.85	35.85	35.85	35.85	35.85	3,026
January 21, 2026	35.44	35.58	35.58	35.58	35.37	13,207
January 20, 2026	35.56	35.49	35.49	35.57	35.32	4,695
January 19, 2026	36.04	36.04	36.04	36.04	36.04	0
January 16, 2026	36.29	36.29	36.29	36.29	36.29	1,392
January 15, 2026	36.43	36.3	36.3	36.45	36.3	18,961
January 14, 2026	35.8	35.8	35.8	35.8	35.8	1,885
January 13, 2026	35.78	35.76	35.76	35.78	35.73	364,275
January 12, 2026	35.58	35.58	35.58	35.58	35.58	0
January 09, 2026	35.15	35.15	35.15	35.15	35.15	530
January 08, 2026	34.5	34.51	34.51	34.51	34.47	5,778
January 07, 2026	34.6	34.6	34.6	34.6	34.6	578
January 06, 2026	35.09	35.09	35.09	35.09	35.09	195
January 05, 2026	34.42	34.5	34.5	34.5	34.36	3,622
December 30, 2025	33.76	33.76	33.76	33.76	33.76	204
December 29, 2025	33.58	33.58	33.58	33.58	33.58	3,400
December 23, 2025	33.83	33.81	33.81	33.84	33.81	12,791
December 22, 2025	33.76	33.6	33.6	33.76	33.6	15,003
December 19, 2025	33.52	33.74	33.74	33.78	33.52	4,205
December 18, 2025	33.27	33.27	33.27	33.27	33.27	0
December 17, 2025	33.35	33.27	33.27	33.38	33.24	1,528
December 16, 2025	33.41	33.41	33.41	33.41	33.41	162
December 15, 2025	33.8	33.8	33.8	33.8	33.8	0
December 12, 2025	33.48	33.48	33.48	33.48	33.48	0
December 11, 2025	33.37	33.4	33.4	33.4	33.37	1,200
December 10, 2025	33.53	33.53	33.53	33.53	33.53	0
December 09, 2025	33.55	33.66	33.66	33.66	33.55	292
December 08, 2025	33.45	33.35	33.35	33.45	33.35	480
December 05, 2025	33.35	33.36	33.36	33.36	33.35	1,308
December 04, 2025	33.24	33.24	33.24	33.24	33.24	0
December 03, 2025	32.76	32.79	32.79	32.79	32.76	2,101
December 02, 2025	32.9	32.9	32.9	32.9	32.9	0
December 01, 2025	32.76	32.76	32.76	32.76	32.76	294
November 28, 2025	33.26	33.26	33.26	33.26	33.26	2,630
November 27, 2025	33.24	33.26	33.26	33.31	33.24	2,106
November 26, 2025	33.32	33.32	33.32	33.32	33.32	0
November 25, 2025	32.41	32.41	32.41	32.41	32.41	402
November 24, 2025	32.61	32.61	32.61	32.61	32.61	0
November 21, 2025	32.55	32.3	32.3	32.55	32.3	6,758

Xtrackers MSCI Japan UCITS ETF (XMCJ.SW) SIX