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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	97.16	97.69	97.69	97.69	97.12	3,195
September 10, 2025	96.43	96.67	96.67	96.96	96.31	3,410
September 09, 2025	96.38	95.87	95.87	96.38	95.75	6,431
September 08, 2025	96.58	97.03	97.03	97.06	96.58	116
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

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