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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.71	55.88	55.88	55.94	55.63	13,155
February 19, 2026	56.34	55.94	55.94	56.34	55.8	15,668
February 18, 2026	55.87	56.13	56.13	56.2	55.83	22,300
February 17, 2026	55.34	55.77	55.77	55.77	55.23	12,763
February 16, 2026	55.72	55.49	55.49	55.81	55.49	28,939
February 13, 2026	56.36	56.46	56.46	56.7	56.29	25,251
February 12, 2026	56.88	56.33	56.33	57.06	56.31	15,368
February 11, 2026	57	56.85	56.85	57.2	56.74	55,938
February 10, 2026	56.85	56.87	56.87	57.39	56.83	33,726
February 09, 2026	55.87	56.18	56.18	56.22	55.56	40,034
February 06, 2026	54.32	55.37	55.37	55.51	54.32	31,805
February 05, 2026	53.84	53.74	53.74	53.92	53.57	16,074
February 04, 2026	53.84	54.4	54.4	54.82	53.78	18,266
February 03, 2026	53.64	53.3	53.3	53.71	53.3	13,811
February 02, 2026	52.18	52.88	52.88	52.88	52.18	17,812
January 30, 2026	52.33	52.46	52.46	52.66	52.29	9,174
January 29, 2026	52.04	51.78	51.78	52.29	51.5	14,124
January 28, 2026	51.86	51.77	51.77	51.89	51.19	21,025
January 27, 2026	52.15	52.08	52.08	52.18	51.85	20,159
January 26, 2026	52.07	51.82	51.82	52.08	51.6	41,040
January 23, 2026	53.03	52.62	52.62	53.03	52.61	21,653
January 22, 2026	53.12	53.25	53.25	53.33	53.09	29,829
January 21, 2026	52.65	52.87	52.87	52.98	52.49	24,193
January 20, 2026	52.91	52.65	52.65	52.96	52.31	24,981
January 19, 2026	53.63	53.5	53.5	53.69	53.49	13,874
January 16, 2026	53.84	53.56	53.56	53.85	53.42	17,615
January 15, 2026	53.89	53.75	53.75	54.22	53.75	9,093
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

Xtrackers MSCI Japan UCITS ETF (XMK9.DE) XETRA