Xtrackers MSCI Japan UCITS ETF 1C - XMJD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	106.09	106.29	106.29	106.49	105.93	5,727
January 13, 2026	105.24	105.26	105.26	105.6	105.09	463,657
January 12, 2026	105.85	106.2	106.2	106.36	105.78	34,586
January 09, 2026	103.18	105.11	105.11	105.65	103.13	75,453
January 08, 2026	102.81	103.23	103.23	103.3	102.81	4,055
January 07, 2026	103.62	103.45	103.45	103.62	103.3	7,303
January 06, 2026	104.1	103.42	103.42	104.1	103.42	24,097
January 05, 2026	102.35	103.47	103.47	103.47	102.35	2,474
January 02, 2026	101.46	101.22	101.22	101.67	101.22	6,849
December 31, 2025	100.46	100.62	100.62	100.65	100.46	5,544
December 30, 2025	100.94	101.18	101.18	101.26	100.94	3,230
December 29, 2025	101.07	100.98	100.98	101.16	100.59	10,798
December 24, 2025	100.78	100.83	100.83	100.93	100.74	7,368
December 23, 2025	101.41	101.13	101.13	101.45	101.13	14,399
December 22, 2025	99.86	100.16	100.16	100.19	99.78	3,966
December 19, 2025	100	100.48	100.48	100.49	99.96	22,419
December 18, 2025	99.43	100.15	100.15	100.22	99.43	2,822
December 17, 2025	100.28	99.91	99.91	100.4	99.87	7,013
December 16, 2025	100.83	100.9	100.9	101.27	100.76	17,390
December 15, 2025	102.38	102.18	102.18	102.6	102.04	1,067
December 12, 2025	101.26	100.87	100.87	101.32	100.75	13,827
December 11, 2025	99.67	101	101	101.1	99.62	13,941
December 10, 2025	99.86	100.24	100.24	100.24	99.86	7,518
December 09, 2025	100.5	100.44	100.44	100.56	100.25	4,958
December 08, 2025	100.58	99.91	99.91	100.69	99.85	3,189
December 05, 2025	100.41	100.3	100.3	100.59	100.29	11,667
December 04, 2025	101.08	100.6	100.6	101.23	100.6	11,824
December 03, 2025	98.89	99.06	99.06	99.09	98.53	8,742
December 02, 2025	98.94	98.9	98.9	99.31	98.9	9,096
December 01, 2025	98.64	99.25	99.25	99.4	98.64	13,802
November 28, 2025	98.81	99.58	99.58	99.65	98.81	1,796
November 27, 2025	99.33	99.46	99.46	99.64	99.33	2,110
November 26, 2025	99.27	99.88	99.88	99.88	98.92	25,243
November 25, 2025	97.01	98.03	98.03	98.03	97.01	17,210
November 24, 2025	97.44	97.86	97.86	97.92	97.44	1,136
November 21, 2025	96.6	96.71	96.71	97.04	96.22	4,029
November 20, 2025	97.17	96.89	96.89	97.64	96.89	30,634
November 19, 2025	96.75	96.71	96.71	97.19	96.68	695
November 18, 2025	97.34	96.98	96.98	97.34	96.58	9,672
November 17, 2025	99.58	99.7	99.7	99.7	99.58	178
November 14, 2025	100.11	101	101	101.03	100.07	4,780
November 13, 2025	101.32	100.32	100.32	101.32	100.31	3,014
November 12, 2025	100.82	101.45	101.45	101.45	100.82	13,788
November 11, 2025	100.01	100.31	100.31	100.39	100.01	1,184
November 10, 2025	99.63	99.8	99.8	99.9	99.63	5,961
November 07, 2025	99.7	99.03	99.03	99.73	98.97	14,856
November 06, 2025	99.98	99.52	99.52	100.28	99.47	443
November 05, 2025	98.66	99.14	99.14	99.16	98.66	2,946
November 04, 2025	99.72	99.84	99.84	99.94	99.55	864
November 03, 2025	100.03	100.1	100.1	100.28	99.98	2,128
October 31, 2025	100.64	100.06	100.06	100.64	100.06	1,431
October 30, 2025	100.41	100.17	100.17	100.43	99.93	3,595
October 29, 2025	100.19	100.39	100.39	100.41	99.98	19,762
October 28, 2025	100.12	100.61	100.61	100.61	100.12	11,490
October 27, 2025	100.35	100.09	100.09	100.44	100.08	1,928
October 24, 2025	98.37	99.12	99.12	99.13	98.37	5,238
October 23, 2025	98.4	98.49	98.49	98.63	98.4	1,470
October 22, 2025	99.01	98.68	98.68	99.13	98.68	6,403
October 21, 2025	99.16	99.32	99.32	99.39	99.04	12,970
October 20, 2025	99.73	100.37	100.37	100.46	99.73	4,129

Xtrackers MSCI Japan UCITS ETF 1C (XMJD.L) LSE