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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	53.61	53.05	53.05	53.66	53.05	39,185
January 13, 2026	53.07	53.15	53.15	53.26	53.04	26,642
January 12, 2026	53.14	53.31	53.31	53.39	53.09	11,710
January 09, 2026	51.58	52.78	52.78	52.95	51.58	11,787
January 08, 2026	51.17	51.5	51.5	51.5	51.16	39,410
January 07, 2026	51.45	51.45	51.45	51.55	51.37	7,815
January 06, 2026	51.97	51.43	51.43	51.98	51.36	65,739
January 05, 2026	51	51.17	51.17	51.39	51	38,805
January 02, 2026	50.54	50.34	50.34	50.58	50.3	23,873
December 30, 2025	50.01	50.19	50.19	50.19	50	10,989
December 29, 2025	50.03	49.95	49.95	50.08	49.91	8,165
December 23, 2025	50.15	50.16	50.16	50.32	50.13	2,866
December 22, 2025	49.94	49.89	49.89	49.95	49.76	10,644
December 19, 2025	49.76	50.2	50.2	50.2	49.75	18,935
December 18, 2025	49.19	49.27	49.27	49.43	49.19	7,442
December 17, 2025	49.49	49.36	49.36	49.55	49.28	16,880
December 16, 2025	49.49	49.44	49.44	49.64	49.41	13,908
December 15, 2025	50.25	50.24	50.24	50.43	50.12	14,776
December 12, 2025	50.09	49.76	49.76	50.15	49.76	16,743
December 11, 2025	49.31	49.68	49.68	49.8	49.29	14,609
December 10, 2025	49.62	49.68	49.68	49.71	49.57	11,993
December 09, 2025	49.8	49.97	49.97	49.98	49.64	9,055
December 08, 2025	49.57	49.38	49.38	49.66	49.36	9,527
December 05, 2025	49.28	49.4	49.4	49.49	49.27	15,997
December 04, 2025	49.72	49.37	49.37	49.75	49.36	33,849
December 03, 2025	48.8	48.76	48.76	48.83	48.49	36,045
December 02, 2025	48.89	48.89	48.89	49.14	48.88	9,143
December 01, 2025	48.66	48.88	48.88	48.88	48.55	27,181
November 28, 2025	49.39	49.31	49.31	49.42	49.23	18,624
November 27, 2025	49.26	49.29	49.29	49.36	49.24	27,066
November 26, 2025	49.21	49.44	49.44	49.44	49.07	15,626
November 25, 2025	48.15	48.52	48.52	48.56	48.08	8,559
November 24, 2025	48.4	48.66	48.66	48.67	48.24	23,352
November 21, 2025	48.06	48.07	48.07	48.38	47.78	31,083
November 20, 2025	48.49	48.39	48.39	48.84	48.32	22,409
November 19, 2025	47.68	48.02	48.02	48.32	47.65	9,964
November 18, 2025	47.62	47.78	47.78	47.8	47.47	24,011
November 17, 2025	49.14	49.05	49.05	49.18	48.83	10,991
November 14, 2025	49.22	49.46	49.46	49.47	48.88	14,221
November 13, 2025	49.65	49.03	49.03	49.68	49.02	12,087
November 12, 2025	49.39	49.71	49.71	49.71	49.39	28,382
November 11, 2025	48.86	48.94	48.94	48.97	48.76	6,898
November 10, 2025	48.7	48.72	48.72	48.85	48.62	30,339
November 07, 2025	48.46	48.03	48.03	48.52	48.03	25,305
November 06, 2025	48.59	48.21	48.21	48.82	48.21	31,510
November 05, 2025	47.96	48.42	48.42	48.45	47.94	33,439
November 04, 2025	48.55	48.55	48.55	48.56	48.3	39,017
November 03, 2025	48.85	48.89	48.89	49	48.81	37,896
October 31, 2025	49.16	48.89	48.89	49.18	48.89	6,062
October 30, 2025	48.71	48.89	48.89	48.94	48.69	40,370
October 29, 2025	48.3	48.43	48.43	48.43	48.16	30,721
October 28, 2025	48.24	48.55	48.55	48.55	48.14	16,997
October 27, 2025	48.62	48.51	48.51	48.63	48.5	9,184
October 24, 2025	47.72	47.94	47.94	47.99	47.6	14,403
October 23, 2025	47.63	47.65	47.65	47.71	47.48	19,168
October 22, 2025	47.71	47.44	47.44	47.76	47.39	6,678
October 21, 2025	47.52	47.72	47.72	47.81	47.47	17,224
October 20, 2025	47.62	47.86	47.86	47.86	47.46	13,535
October 17, 2025	46.19	46.66	46.66	46.82	45.86	8,853
October 16, 2025	47.01	46.85	46.85	47.04	46.84	9,445

Xtrackers MSCI Japan UCITS ETF (XMK9.DE) XETRA