Xtrackers MSCI Japan UCITS ETF - XMUJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	56.99	56.67	56.67	57	56.67	9,160
December 03, 2025	55.95	55.86	55.86	55.95	55.86	4,000
December 02, 2025	56.04	56.04	56.04	56.04	56.04	0
December 01, 2025	55.82	56.05	56.05	56.05	55.81	3,772
November 28, 2025	56.67	56.58	56.58	56.67	56.44	29,675
November 27, 2025	56.51	56.58	56.58	56.58	56.51	1,992
November 26, 2025	56.48	56.59	56.59	56.59	56.22	36,356
November 25, 2025	55.18	55.69	55.69	55.69	55.18	2,644
November 24, 2025	55.51	55.82	55.82	55.82	55.51	373
November 21, 2025	55.28	55.13	55.13	55.33	54.81	21,120
November 20, 2025	55.79	55.51	55.51	55.99	55.51	4,179
November 19, 2025	54.92	55.1	55.1	55.37	54.91	11,207
November 18, 2025	54.56	54.76	54.76	54.76	54.54	2,175
November 17, 2025	56.37	56.18	56.18	56.39	56.18	11,908
November 14, 2025	56.14	56.67	56.67	56.67	56.05	9,470
November 13, 2025	56.89	56.22	56.22	56.89	56.22	14,071
November 12, 2025	56.6	56.95	56.95	56.95	56.6	1,982
November 11, 2025	55.9	56.07	56.07	56.07	55.87	128
November 10, 2025	55.9	55.78	55.78	55.9	55.78	79
November 07, 2025	55.3	55.03	55.03	55.3	54.98	5,424
November 06, 2025	55.8	55.3	55.3	55.81	55.25	1,129
November 05, 2025	54.93	55.48	55.48	55.48	54.93	102
November 04, 2025	55.48	55.56	55.56	55.56	55.48	1,704
November 03, 2025	56.1	55.97	55.97	56.1	55.97	10
October 31, 2025	55.97	55.97	55.97	55.97	55.97	2
October 30, 2025	55.78	55.99	55.99	56.03	55.77	176,516
October 29, 2025	55.14	55.46	55.46	55.46	55.13	770,406
October 28, 2025	55.56	55.56	55.56	55.56	55.56	192
October 27, 2025	55.66	55.55	55.55	55.67	55.55	5,406
October 24, 2025	54.56	54.93	54.93	54.93	54.56	634
October 23, 2025	54.49	54.53	54.53	54.53	54.47	2,432
October 22, 2025	54.45	54.3	54.3	54.45	54.3	161
October 21, 2025	54.48	54.61	54.61	54.62	54.48	2,226
October 20, 2025	54.54	54.78	54.78	54.78	54.46	1,177
October 17, 2025	53.1	53.42	53.42	53.66	53.1	351
October 16, 2025	53.77	53.58	53.58	53.77	53.58	8,710
October 15, 2025	53.34	53.58	53.58	53.61	53.33	1,424
October 14, 2025	52.21	52.77	52.77	52.77	52.21	21,915
October 13, 2025	52.34	52.53	52.53	52.53	52.15	42,875
October 10, 2025	53.09	52.17	52.17	53.27	52.16	12,124
October 09, 2025	54.47	54.32	54.32	54.52	54.32	1,453
October 08, 2025	54.25	54.24	54.24	54.25	54.14	2,110
October 07, 2025	53.82	53.96	53.96	54.1	53.81	10,032
October 06, 2025	54.08	54.46	54.46	54.46	54.05	636
October 03, 2025	52.38	52.46	52.46	52.52	52.38	122,224
October 02, 2025	51.24	51.24	51.24	51.24	51.24	0
October 01, 2025	51.19	51.29	51.29	51.41	51.19	1,740
September 30, 2025	51.88	51.37	51.37	51.88	51.37	53,784
September 29, 2025	51.98	52.04	52.04	52.08	51.95	6,729
September 26, 2025	52.21	52.18	52.18	52.24	52.18	3,603
September 25, 2025	52.27	52.31	52.31	52.31	52.27	278
September 24, 2025	52.25	52.37	52.37	52.37	52.25	66
September 23, 2025	52.11	52.2	52.2	52.27	52.09	6,180
September 22, 2025	51.87	52.02	52.02	52.02	51.87	2,163
September 19, 2025	51.61	51.87	51.87	51.88	51.59	10,499
September 18, 2025	52.11	52.38	52.38	52.4	52.07	13,808
September 17, 2025	51.62	51.7	51.7	51.8	51.62	398
September 16, 2025	51.85	51.64	51.64	51.94	51.64	122
September 15, 2025	51.78	51.9	51.9	51.93	51.72	32,550
September 12, 2025	51.79	51.72	51.72	51.79	51.79	4,518

Xtrackers MSCI Japan UCITS ETF (XMUJ.L) LSE