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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	112.84	113.63	113.63	113.82	112.61	4,160
February 19, 2026	114.55	113.57	113.57	114.55	113.22	5,270
February 18, 2026	114.26	114.51	114.51	114.7	114.26	3,462
February 17, 2026	113.81	114.18	114.18	114.18	113.39	3,212
February 16, 2026	114.44	113.92	113.92	114.44	113.92	274
February 13, 2026	115.89	116.63	116.63	116.7	115.43	25,637
February 12, 2026	117.06	116.47	116.47	117.31	116.23	13,054
February 11, 2026	117.68	116.89	116.89	117.68	116.49	12,271
February 10, 2026	115.09	116.06	116.06	116.43	115	29,181
February 09, 2026	112.31	113.45	113.45	113.53	112.14	7,501
February 06, 2026	109.65	110.82	110.96	111.07	109.65	52,675
February 05, 2026	107.51	107.79	107.79	108.09	107.51	8,525
February 04, 2026	108.61	109.29	109.29	109.94	108.18	2,854
February 03, 2026	108.71	107.84	107.84	108.71	107.64	1,892
February 02, 2026	106.31	107.02	107.02	107.02	106.03	29,541
January 30, 2026	107.08	107.18	107.18	107.27	106.96	65,992
January 29, 2026	107.02	106.43	106.43	107.54	106.05	7,260
January 28, 2026	106.96	105.94	105.94	106.96	105.59	58,815
January 27, 2026	106.27	106.99	106.99	107.03	106.01	8,255
January 26, 2026	106.28	105.93	105.93	106.28	105.88	12,104
January 23, 2026	105.55	105.1	105.1	105.55	104.65	7,774
January 22, 2026	105.22	105.98	105.98	106.04	105.18	4,160
January 21, 2026	104.99	105.25	105.25	105.45	104.72	11,865
January 20, 2026	105.38	105.08	105.08	105.38	104.34	25,156
January 19, 2026	106.72	106.54	106.54	106.98	106.52	2,363
January 16, 2026	106.99	106.64	106.64	106.99	106.3	8,804
January 15, 2026	107.22	106.84	106.84	107.5	106.84	11,254
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

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