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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Xtrackers MSCI Japan UCITS ETF (XMCJ.SW) SIX