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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	97.07	98.04	98.04	98.28	97.07	9,021
October 16, 2025	98.07	98.02	98.02	98.25	98.02	4,095
October 15, 2025	97.61	97.71	97.71	97.81	97.51	709
October 14, 2025	94.94	95.89	95.89	95.89	94.92	14,181
October 13, 2025	94.96	95.11	95.11	95.15	94.61	2,044
October 10, 2025	95.96	94.87	94.87	96.2	94.87	1,587
October 09, 2025	98.04	97.93	97.93	98.61	97.93	1,152
October 08, 2025	98.15	98.12	98.12	98.15	98.12	98
October 07, 2025	98.65	98.62	98.62	98.92	98.53	6,891
October 06, 2025	99.52	100.13	100.13	100.16	99.52	2,413
October 03, 2025	97.79	98.18	98.18	98.32	97.79	861
October 02, 2025	96.16	95.85	95.85	96.22	95.85	6,398
October 01, 2025	96.67	96.18	96.18	96.67	96.18	79
September 30, 2025	96.48	95.92	95.92	96.48	95.92	4,451
September 29, 2025	96.6	96.71	96.71	96.76	96.58	1,325
September 26, 2025	96.39	96.46	96.46	96.46	96.3	9,836
September 25, 2025	97.07	96.54	96.54	97.07	96.38	2,770
September 24, 2025	97.31	97.26	97.26	97.45	97.23	5,579
September 23, 2025	97.65	97.45	97.45	97.75	97.45	19,638
September 22, 2025	96.83	97.23	97.23	97.24	96.75	392
September 19, 2025	96.4	96.9	96.9	96.95	96.4	2,144
September 18, 2025	97.5	97.88	97.88	97.9	97.44	4,538
September 17, 2025	97.45	97.67	97.67	97.7	97.45	4,120
September 16, 2025	97.58	97.45	97.45	97.66	97.41	82,248
September 15, 2025	97.11	97.44	97.44	97.63	96.98	4,122
September 12, 2025	97.14	96.73	96.73	97.14	96.61	3,391

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