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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	46.54	46.71	46.71	46.95	46.54	15,384
October 14, 2025	45.63	46.18	46.18	46.18	45.53	17,330
October 13, 2025	45.73	45.91	45.91	45.91	45.57	47,751
October 10, 2025	46.23	45.57	45.57	46.52	45.4	34,423
October 09, 2025	47.52	47.44	47.44	47.66	47.41	6,571
October 08, 2025	47.26	47.4	47.4	47.45	47.26	15,928
October 07, 2025	47.09	47.18	47.18	47.29	47.06	22,997
October 06, 2025	47.24	47.63	47.63	47.63	47.08	21,104
October 03, 2025	45.63	45.88	45.88	45.96	45.61	5,315
October 02, 2025	44.86	44.76	44.76	44.94	44.72	8,947
October 01, 2025	44.66	44.85	44.85	44.97	44.65	21,586
September 30, 2025	45.36	44.92	44.92	45.39	44.91	41,573
September 29, 2025	45.4	45.49	45.49	45.59	45.4	19,180
September 26, 2025	45.77	45.65	45.65	45.8	45.6	17,000
September 25, 2025	45.76	45.78	45.78	45.79	45.53	13,478
September 24, 2025	45.61	45.79	45.79	45.9	45.6	11,551
September 23, 2025	45.65	45.63	45.63	45.73	45.6	41,477
September 22, 2025	45.47	45.51	45.51	45.53	45.37	30,778
September 19, 2025	45.13	45.36	45.36	45.45	45.13	16,464
September 18, 2025	45.49	45.86	45.86	45.88	45.49	8,945
September 17, 2025	45.23	45.26	45.26	45.26	45.09	9,591
September 16, 2025	45.44	45.22	45.22	45.49	45.22	19,107
September 15, 2025	45.45	45.49	45.49	45.59	45.27	25,842
September 12, 2025	45.37	45.29	45.29	45.41	45.29	9,371

Xtrackers MSCI Japan UCITS ETF (XMK9.DE) XETRA