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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	32.66	32.69	32.69	32.69	32.64	6,178
November 19, 2025	32.19	32.19	32.19	32.19	32.19	960
November 18, 2025	32.25	32.25	32.25	32.25	32.25	230
November 17, 2025	33.15	33.15	33.15	33.15	33.15	0
November 14, 2025	33.18	33.18	33.18	33.18	33.18	1,168
November 13, 2025	33.43	33.14	33.14	33.43	33.14	1,250
November 12, 2025	33.46	33.54	33.54	33.54	33.46	7,915
November 11, 2025	33.03	33.06	33.06	33.06	32.99	1,302
November 10, 2025	32.65	32.65	32.65	32.65	32.65	180
November 07, 2025	32.65	32.65	32.65	32.65	32.65	30
November 06, 2025	32.67	32.67	32.67	32.67	32.67	1,342
November 05, 2025	32.5	32.69	32.69	32.69	32.49	3,978
November 04, 2025	32.84	32.84	32.84	32.84	32.84	0
November 03, 2025	33.1	33.03	33.03	33.1	33	466
October 31, 2025	33.24	33.14	33.14	33.24	33.14	1,572
October 30, 2025	32.97	33	33	33.05	32.94	7,446
October 29, 2025	32.74	32.68	32.68	32.74	32.6	3,989
October 28, 2025	32.7	32.63	32.63	32.7	32.63	1,740
October 27, 2025	32.89	32.84	32.84	32.89	32.81	9,300
October 24, 2025	32.39	32.39	32.39	32.39	32.39	2,000
October 23, 2025	32.27	32.27	32.27	32.27	32.27	25
October 22, 2025	32.27	32.27	32.27	32.27	32.27	901
October 21, 2025	32.19	32.24	32.24	32.24	32.19	713
October 20, 2025	32.35	32.36	32.36	32.36	32.35	1,045
October 17, 2025	31.59	31.59	31.59	31.59	31.59	0
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

Xtrackers MSCI Japan UCITS ETF (XMCJ.SW) SIX