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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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