Xtrackers MSCI Japan UCITS ETF - XMK9.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	44.5	44.23	44.23	44.58	44.16	15,260
September 04, 2025	44.16	44.38	44.38	44.39	44.05	20,205
September 03, 2025	43.63	43.72	43.72	43.88	43.63	14,703
September 02, 2025	44.25	43.81	43.81	44.25	43.68	48,860
September 01, 2025	43.86	44.01	44.01	44.05	43.86	5,685
August 29, 2025	44.03	43.59	43.59	44.08	43.59	6,530
August 28, 2025	44.49	44.31	44.31	44.57	44.21	22,966
August 27, 2025	44.03	43.98	43.98	44.03	43.82	17,202
August 26, 2025	44.02	44.05	44.05	44.14	43.86	45,685
August 25, 2025	44.54	44.43	44.43	44.54	44.4	19,913
August 22, 2025	44.47	44.63	44.63	44.63	44.47	14,950
August 21, 2025	44.27	44.4	44.4	44.4	44.19	24,343
August 20, 2025	44.67	44.47	44.47	44.67	44.35	32,712
August 19, 2025	44.91	44.92	44.92	45.11	44.84	11,523
August 18, 2025	44.98	45.08	45.08	45.1	44.85	21,693
August 15, 2025	44.8	44.72	44.72	44.84	44.66	12,454
August 14, 2025	43.87	44.14	44.14	44.18	43.84	20,514
August 13, 2025	44.56	44.28	44.28	44.63	44.27	30,477
August 12, 2025	44	44.4	44.4	44.43	44	21,626
August 11, 2025	43.79	43.79	43.79	43.8	43.64	20,904
August 08, 2025	43.36	43.67	43.67	43.7	43.34	11,867
August 07, 2025	42.64	42.76	42.76	43	42.64	24,332
August 06, 2025	42.38	42.45	42.45	42.45	42.33	26,622
August 05, 2025	42.05	41.94	41.94	42.12	41.86	26,089
August 04, 2025	41.78	41.9	41.9	41.91	41.73	24,998
August 01, 2025	42.18	41.43	41.43	42.24	41.28	16,300
July 31, 2025	42.15	42.11	42.11	42.49	42.1	12,399
July 30, 2025	41.87	41.9	41.9	42	41.87	26,351
July 29, 2025	41.85	41.59	41.59	41.92	41.58	28,756
July 28, 2025	42.02	41.87	41.87	42.12	41.79	25,472
July 25, 2025	42.34	42.33	42.33	42.42	42.29	6,491
July 24, 2025	42.89	42.73	42.73	42.93	42.66	23,694
July 23, 2025	41.96	42.36	42.36	42.39	41.93	27,155
July 22, 2025	40.69	40.56	40.56	40.73	40.49	20,224
July 21, 2025	40.62	40.72	40.72	40.77	40.53	13,149
July 18, 2025	40.65	40.56	40.56	40.68	40.54	3,506
July 17, 2025	40.7	40.77	40.77	40.77	40.64	23,814
July 16, 2025	40.4	40	40	40.45	40	16,570
July 15, 2025	40.48	40.49	40.49	40.6	40.46	5,773
July 14, 2025	40.41	40.52	40.52	40.52	40.34	12,938
July 11, 2025	40.4	40.41	40.41	40.41	40.27	8,927
July 10, 2025	40.32	40.44	40.44	40.44	40.32	6,605
July 09, 2025	40.6	40.54	40.54	40.63	40.52	18,644
July 08, 2025	40.58	40.67	40.67	40.7	40.52	21,645
July 07, 2025	40.4	40.59	40.59	40.65	40.4	22,679
July 04, 2025	40.63	40.63	40.63	40.67	40.53	6,575
July 03, 2025	40.58	40.98	40.98	40.99	40.58	11,015
July 02, 2025	40.67	40.54	40.54	40.67	40.48	6,170
July 01, 2025	40.62	40.59	40.59	40.64	40.45	22,239
June 30, 2025	41.11	40.98	40.98	41.11	40.98	12,540
June 27, 2025	40.94	41.32	41.32	41.32	40.94	21,010
June 26, 2025	40.26	40.39	40.39	40.41	40.23	38,725
June 25, 2025	40.03	39.98	39.98	40.17	39.96	80,912
June 24, 2025	39.98	39.83	39.83	39.98	39.8	6,630
June 23, 2025	39.67	39.77	39.77	39.87	39.67	12,834
June 20, 2025	39.73	39.81	39.81	39.88	39.73	13,120
June 19, 2025	40.09	39.99	39.99	40.2	39.98	8,115
June 18, 2025	40.35	40.22	40.22	40.5	40.16	8,375
June 17, 2025	40	39.9	39.9	40	39.84	7,445
June 16, 2025	40.08	40.19	40.19	40.19	39.93	17,094

Xtrackers MSCI Japan UCITS ETF (XMK9.DE) XETRA