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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	94.84	95.01	95.01	95.78	94.84	154
September 04, 2025	93.86	94.28	94.28	94.28	93.86	319
September 03, 2025	92.7	93.25	93.25	93.35	92.57	87,345
September 02, 2025	92.8	93.35	93.35	93.73	92.8	1,646
September 01, 2025	94.45	94.45	94.45	94.5	94.38	967
August 29, 2025	94.68	93.89	93.89	94.69	93.8	1,963
August 28, 2025	95.39	95.22	95.22	95.52	95.02	2,851
August 27, 2025	93.76	94.06	94.06	94.06	93.58	5,373
August 26, 2025	94.03	94.43	94.43	94.52	94.03	4,686
August 22, 2025	94.63	96.16	96.16	96.16	94.63	5,396
August 21, 2025	94.71	94.7	94.7	94.82	94.7	17,525
August 20, 2025	95.74	95.53	95.53	95.74	95.5	1,101
August 19, 2025	96.01	96.1	96.1	96.52	96.01	6,005
August 18, 2025	96.3	96.43	96.43	96.49	96.3	1,186
August 15, 2025	96.31	96.25	96.25	96.33	96.16	2,064
August 14, 2025	94.87	94.44	94.44	94.87	94.44	1,513
August 13, 2025	95.27	95.14	95.14	95.32	95.03	1,235
August 12, 2025	93.74	94.95	94.95	94.97	93.74	6,318
August 11, 2025	93.65	93.5	93.5	93.67	93.49	6,655
August 08, 2025	93.04	93.52	93.52	93.55	93.04	1,159
August 07, 2025	92.13	91.72	91.72	92.33	91.72	4,290
August 06, 2025	90.95	91.03	91.03	91.12	90.78	3,868
August 05, 2025	90.26	89.92	89.92	90.26	89.81	1,073
August 04, 2025	89.38	89.89	89.89	89.89	89.34	3,744
August 01, 2025	88.43	88.37	88.37	89.03	88.19	17,541
July 31, 2025	89.28	88.5	88.5	89.7	88.48	12,525
July 30, 2025	89.6	88.94	88.94	89.6	88.94	1,493
July 29, 2025	89.08	88.57	88.57	89.25	88.57	15,404
July 28, 2025	89.62	89.15	89.15	89.62	89.13	493
July 25, 2025	90.82	90.61	90.61	90.85	90.61	1,294
July 24, 2025	92.45	92.08	92.08	92.45	92.08	1,876
July 23, 2025	90.62	91.53	91.53	91.58	90.62	4,866
July 22, 2025	86.95	87.51	87.51	87.61	86.95	5,630
July 21, 2025	86.69	87.42	87.42	87.48	86.69	2,022
July 18, 2025	86.35	86.32	86.32	86.47	86.23	2,574
July 17, 2025	86.57	86.78	86.78	86.78	86.46	272
July 16, 2025	85.88	85.97	85.97	86.16	85.87	940
July 15, 2025	86.64	85.96	85.96	86.82	85.9	34,865
July 14, 2025	86.74	86.8	86.8	86.83	86.57	299
July 11, 2025	86.92	86.61	86.61	86.96	86.61	308
July 10, 2025	87.2	87.32	87.32	87.36	87.07	9,916
July 09, 2025	87.44	87.47	87.47	87.7	87.43	2,572
July 08, 2025	87.8	87.5	87.5	87.8	87.4	1,760
July 07, 2025	88.11	87.97	87.97	88.24	87.97	94,024
July 04, 2025	89.12	88.87	88.87	89.12	88.87	690
July 03, 2025	89.46	89.45	89.45	89.46	88.92	7,886
July 02, 2025	89.5	89.15	89.15	89.5	88.87	40,450
July 01, 2025	89.54	89.42	89.42	89.74	89.42	7,028
June 30, 2025	90.19	89.89	89.89	90.19	89.89	85
June 27, 2025	89.72	90.25	90.25	90.26	89.72	688
June 26, 2025	88.41	88.38	88.38	88.52	88.37	3,913
June 25, 2025	87.03	86.75	86.75	87.03	86.74	34,887
June 24, 2025	86.91	86.96	86.96	87.01	86.91	686
June 23, 2025	85.5	85.88	85.88	85.92	85.15	6,010
June 20, 2025	86.45	86.24	86.24	86.63	86.19	12,691
June 19, 2025	87.02	86.74	86.74	87.02	86.74	651
June 18, 2025	88.06	87.97	87.97	88.06	87.68	973
June 17, 2025	87.37	86.95	86.95	87.37	86.95	24,923
June 16, 2025	87.8	88.16	88.16	88.19	87.71	10,747
June 13, 2025	87.26	87.78	87.78	87.78	87.26	15,656

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