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

24.75

+0.655(+2.72%)

Updated at October 20 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
October 14, 202523.5423.7823.7823.7923.5340,672
October 13, 202523.3923.6823.6823.723.3919,324
October 10, 202523.8123.3423.3423.9223.3480,429
October 09, 202524.3524.3924.3924.4524.2910,946
October 08, 202524.0724.1724.1724.224.0730,237
October 07, 202524.1524.1924.1924.2924.1511,935
October 06, 202524.3324.5524.5524.5524.3121,565
October 03, 202523.7523.8923.8923.9123.753,782
October 02, 202523.2723.3423.3423.3923.27146,534
October 01, 202523.1223.323.323.3823.0810,966
September 30, 202523.3923.2323.2323.3923.219,595
September 29, 202523.2323.3923.3923.4123.2329,765
September 26, 202523.4223.4323.4323.4423.3747,203
September 25, 202523.4523.5123.5123.5323.442,294
September 24, 202523.423.523.523.5423.3955,478
September 23, 202523.4823.4523.4523.5123.4119,276
September 22, 202523.4323.4123.4123.4323.3320,285
September 19, 202523.2423.4123.4123.4423.2411,313
September 18, 202523.623.7323.7323.7323.5514,674
September 17, 202523.3923.4723.4723.4823.3877,781
September 16, 202523.5823.4223.4223.5923.4113,713
September 15, 202523.6423.6223.6223.6423.513,023
September 12, 202523.5623.5223.5223.5623.55,297
September 11, 202523.5123.7223.7223.7223.5127,845
September 10, 202523.3923.4723.4723.4923.3622,698
September 09, 202523.1223.1423.1423.1723.08129,878
September 08, 202523.1823.3723.3723.3823.185,375
September 05, 202523.0122.8822.8823.0122.8345,630
September 04, 202522.8822.9722.972322.8218,686
September 03, 202522.5522.5922.5922.6222.5313,863
September 02, 202522.7822.6322.6322.7822.5436,014
September 01, 202522.8222.8822.8822.8822.815,511
August 29, 202523.0122.7922.7923.0622.7829,464
August 28, 202523.3223.2323.2323.3423.1823,878
August 27, 202523.0323.123.123.123.018,171
August 26, 202523.0423.0623.0623.122.9735,179
August 25, 202523.2523.2123.2123.2523.184,572
August 22, 202523.2623.3823.3823.3823.2214,327
August 21, 202523.2123.2223.2223.2623.1221,956
August 20, 202523.4223.3523.3523.4223.2723,652
August 19, 202523.5423.5523.5523.6223.5119,918
August 18, 202523.6323.6923.6923.6923.69,082
August 15, 202523.6623.623.623.6923.5611,864
August 14, 202523.1923.1923.1923.2423.1558,529
August 13, 202523.2723.1823.1823.3223.1612,234
August 12, 202522.9923.1623.1623.1622.9833,871
August 11, 202522.8122.9322.9322.9522.8114,673
August 08, 202522.7222.7822.7822.8222.6523,242
August 07, 202522.3522.4622.4622.5122.3452,000
August 06, 202522.2322.1522.1522.2322.160,868
August 05, 202522.1821.9921.9922.1821.9915,127
August 04, 202521.8922.0522.0522.0821.8935,992
August 01, 202522.0721.8421.8422.0721.6856,805
July 31, 202522.2222.0322.0322.3722129,753
July 30, 202522.0222.0122.0122.072263,532
July 29, 202521.8721.8421.8421.9221.8393,338
July 28, 202521.7121.7221.7221.7921.6943,434
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved