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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.89	64	64	64.1	63.87	1,226
February 19, 2026	64.49	63.93	63.93	64.49	63.93	836
February 18, 2026	64.01	64.26	64.26	64.29	64.01	52
February 17, 2026	63.61	64.05	63.72	64.05	63.6	6,285
February 16, 2026	64	63.92	63.59	64	63.92	500
February 13, 2026	64.88	65.17	65.17	65.25	64.86	3,313
February 12, 2026	65.59	64.75	64.75	65.61	64.75	1,012
February 11, 2026	65.79	65.38	65.38	65.79	65.26	996
February 10, 2026	65.91	65.39	65.39	65.96	65.39	43,314
February 09, 2026	64.17	64.62	64.62	64.62	63.93	91,604
February 06, 2026	62.54	63.56	63.56	63.7	62.52	1,441
February 05, 2026	61.82	61.82	61.82	62.06	61.61	37,334
February 04, 2026	62.01	62.64	62.64	62.8	61.88	9,194
February 03, 2026	61.7	61.42	61.42	61.72	61.39	1,483
February 02, 2026	60.22	60.77	60.77	60.77	60.22	3,418
January 30, 2026	60.1	60.34	60.34	60.61	60.07	11,769
January 29, 2026	60.02	59.5	59.5	60.02	59.5	20
January 28, 2026	59.3	59.56	59.56	59.56	58.97	28,390
January 27, 2026	59.94	59.88	59.88	59.99	59.82	1,809
January 26, 2026	59.99	59.59	59.59	59.99	59.37	13,149
January 23, 2026	60.74	60.51	60.51	60.81	60.51	10,948
January 22, 2026	61.29	61.29	61.29	61.29	61.29	0
January 21, 2026	60.47	60.84	60.84	60.84	60.47	1,520
January 20, 2026	60.72	60.59	60.59	60.72	60.31	19,640
January 19, 2026	61.72	61.53	61.53	61.72	61.53	6,354
January 16, 2026	61.52	61.58	61.58	61.58	61.48	265
January 15, 2026	61.99	61.82	61.82	61.99	61.82	17,027
January 14, 2026	61.12	61.39	61.39	61.39	61.12	1,376
January 13, 2026	61.02	61.1	61.1	61.1	61.02	644
January 12, 2026	61	61.25	61.25	61.25	60.97	7,650
January 09, 2026	59.46	60.67	60.67	60.93	59.46	24,894
January 08, 2026	58.75	59.1	59.1	59.1	58.75	6,461
January 07, 2026	59.12	59.13	59.13	59.13	59.12	128
January 06, 2026	59.77	59.1	59.1	59.77	59.03	22,995
January 05, 2026	58.7	59.06	59.06	59.06	58.66	770
January 02, 2026	58.13	57.8	57.8	58.2	57.8	1,722
December 31, 2025	57.39	57.5	57.5	57.5	57.39	1
December 30, 2025	57.45	57.73	57.73	57.73	57.45	3
December 29, 2025	57.52	57.52	57.52	57.52	57.52	5
December 23, 2025	57.82	57.69	57.69	57.82	57.69	300
December 22, 2025	57.34	57.28	57.28	57.35	57.16	10,237
December 19, 2025	57.06	57.69	57.69	57.69	57.04	3,171
December 18, 2025	56.51	56.7	56.7	56.7	56.49	1,483
December 17, 2025	56.81	56.63	56.63	56.9	56.61	3,069
December 16, 2025	56.88	56.91	56.91	56.93	56.87	236
December 15, 2025	57.73	57.8	57.8	57.8	57.73	633
December 12, 2025	57.52	57.21	57.21	57.53	57.16	22,011
December 11, 2025	57.12	57.11	57.11	57.13	57.11	1,080
December 10, 2025	57.01	57.08	57.08	57.08	57.01	1,854
December 09, 2025	57.08	57.33	57.33	57.33	57.02	359
December 08, 2025	56.7	56.7	56.7	56.7	56.7	0
December 05, 2025	56.78	56.75	56.75	56.78	56.75	42
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

Xtrackers MSCI Japan UCITS ETF (XMUJ.L) LSE