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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	51.69	51.96	51.96	51.96	51.69	2,639
September 10, 2025	51.5	51.51	51.51	51.59	51.28	5,585
September 09, 2025	51.24	51.02	51.02	51.24	50.84	6,377
September 08, 2025	51.37	51.77	51.77	51.77	51.37	1,878
September 05, 2025	50.81	50.46	50.46	50.92	50.46	295
September 04, 2025	50.35	50.67	50.67	50.67	50.35	802
September 03, 2025	49.79	49.94	49.94	49.96	49.79	1,415
September 02, 2025	50.42	50	50	50.42	50	1,964
September 01, 2025	50.25	50.23	50.23	50.26	50.23	468
August 29, 2025	50.15	49.84	49.84	50.16	49.82	55,393
August 28, 2025	50.6	50.56	50.56	50.61	50.55	9,184
August 27, 2025	50.08	50.16	50.16	50.16	50	13,056
August 26, 2025	50.23	50.25	50.25	50.25	50	2,254
August 22, 2025	50.88	50.93	50.93	50.95	50.88	706
August 21, 2025	50.44	50.58	50.58	50.63	50.42	4,225
August 20, 2025	50.6	50.71	50.71	50.71	50.59	509
August 19, 2025	51.78	51.65	51.22	51.78	51.65	1,050
August 18, 2025	51.65	51.86	51.86	51.86	51.65	5,315
August 15, 2025	51.4	51.42	51.42	51.47	51.4	280
August 14, 2025	50.46	50.73	50.73	50.73	50.46	2,986
August 13, 2025	51.19	50.91	50.91	51.28	50.91	2,334
August 12, 2025	50.64	51.02	51.02	51.09	50.53	1,537
August 11, 2025	50.28	50.29	50.29	50.29	50.28	136
August 08, 2025	49.84	50.21	50.21	50.21	49.84	2,250
August 07, 2025	49.4	49.12	49.12	49.41	49.12	1,952
August 06, 2025	48.71	48.71	48.71	48.71	48.71	0
August 05, 2025	48.16	48.15	48.15	48.16	48.15	464
August 04, 2025	47.89	48.08	48.08	48.08	47.89	964
August 01, 2025	48.31	47.51	47.51	48.31	47.51	694
July 31, 2025	48.79	48.36	48.36	48.82	48.36	1,322
July 30, 2025	48.08	48.08	48.08	48.09	48.08	254
July 29, 2025	48	47.72	47.72	48	47.72	1,394
July 28, 2025	48.2	48	48	48.24	48	635
July 25, 2025	48.56	48.53	48.53	48.59	48.53	1,350
July 24, 2025	49.21	49.03	49.03	49.21	49.03	640
July 23, 2025	48.14	48.58	48.58	48.58	48.14	759
July 22, 2025	46.49	46.51	46.51	46.51	46.49	3M
July 21, 2025	46.55	46.72	46.72	46.75	46.55	6,904
July 18, 2025	46.48	46.48	46.48	46.48	46.48	0
July 17, 2025	46.63	46.73	46.73	46.73	46.61	1,866
July 16, 2025	46.27	45.95	45.95	46.34	45.94	2,654
July 15, 2025	46.49	46.41	46.41	46.5	46.41	1,067
July 14, 2025	46.29	46.42	46.42	46.42	46.29	1,361
July 11, 2025	46.26	46.26	46.26	46.26	46.26	0
July 10, 2025	46.27	46.34	46.34	46.34	46.27	1,364
July 09, 2025	46.54	46.44	46.44	46.55	46.41	4,810
July 08, 2025	46.47	46.54	46.54	46.62	46.45	656
July 07, 2025	46.42	46.47	46.47	46.47	46.42	79
July 04, 2025	46.46	46.52	46.52	46.52	46.46	329

Xtrackers MSCI Japan UCITS ETF (XMUJ.L) LSE