Xtrackers MSCI Japan ESG UCITS ETF (XZMJ.DE) XETRA

25.43

+0.145(+0.57%)

Updated at January 14 04:38PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202625.2125.2825.2825.3525.2123,647
January 12, 202625.5525.5925.5925.6225.5124,280
January 09, 202624.8725.4425.4425.5524.8725,658
January 08, 202624.8224.9324.9324.9524.8251,438
January 07, 202625.0624.9924.9925.0924.9910,891
January 06, 202625.2425.0325.0325.2424.9918,340
January 05, 202624.724.9324.9324.9324.6937,186
January 02, 202624.2924.3124.3124.4324.2446,968
December 30, 202524.1724.324.324.324.1716,861
December 29, 202524.1324.2224.2224.2224.120,195
December 23, 202524.2824.3124.3124.3824.2527,212
December 22, 202524.0424.0924.0924.0923.9358,038
December 19, 202524.1424.2624.2624.2624.0650,958
December 18, 202523.9324.1124.1124.1223.9314,567
December 17, 202524.2124.0124.0124.2223.9858,402
December 16, 202524.1524.1224.1224.1924.1242,548
December 15, 202524.524.524.524.6224.4719,864
December 12, 202524.4424.2724.2724.4424.2151,595
December 11, 202524.0424.2524.2524.324.0411,102
December 10, 202524.2324.3424.3424.3424.2125,298
December 09, 202524.424.3924.3924.4424.3714,851
December 08, 202524.4524.3624.3624.4624.310,175
December 05, 202524.4824.5124.5124.5324.4310,773
December 04, 202524.624.4624.4624.6324.466,683
December 03, 202524.0924.1424.1424.1423.9420,162
December 02, 202524.1824.2324.2324.2624.153,148
December 01, 202524.1224.1824.1824.2124.0632,379
November 28, 202524.4224.4424.4424.4724.355,256
November 27, 202524.3824.424.424.4524.354,121
November 26, 202524.2824.424.424.424.2210,844
November 25, 202523.7323.9423.9423.9423.736,922
November 24, 202524.0124.0824.0824.1223.898,217
November 21, 202523.7623.8623.8623.9223.7136,361
November 20, 202523.9123.7923.7924.0123.7925,557
November 19, 202523.723.7623.7623.923.668,041
November 18, 202523.723.7123.7123.7523.5818,923
November 17, 202524.5224.3924.3924.5224.374,805
November 14, 202524.4624.6924.6924.724.3718,552
November 13, 202524.7924.3924.3924.7924.3912,205
November 12, 202524.7524.9224.9224.9224.7511,039
November 11, 202524.7124.6824.6824.7324.629,518
November 10, 202524.5124.5924.5924.6224.513,466
November 07, 202524.5124.2524.2524.5724.254,746
November 06, 202524.6524.4724.4724.7324.479,247
November 05, 202524.4224.624.624.6224.39198,887
November 04, 202524.6924.8124.8124.8724.6918,299
November 03, 202524.925.0225.0225.0724.987,382
October 31, 202525.0724.9724.9725.1124.9720,179
October 30, 202524.7824.8624.8624.8724.711,953
October 29, 202524.8824.8524.8524.9124.7927,747
October 28, 202524.6724.8224.8224.8224.63166,191
October 27, 202524.7224.6224.6224.7224.5513,122
October 24, 202524.3124.3324.3324.424.2249,323
October 23, 202524.2124.2124.2124.2724.18272,893
October 22, 202524.524.3124.3124.524.3113,443
October 21, 202524.5324.624.624.624.4817,065
October 20, 202524.5924.7524.7524.7724.5226,384
October 17, 202523.9424.0924.0924.1423.7311,229
October 16, 202524.2624.2124.2124.2724.198,954
October 15, 202524.0424.1224.1224.224.0128,693
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved