Xtrackers MSCI Japan ESG UCITS ETF - XZMJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.6	24.46	24.46	24.63	24.46	6,683
December 03, 2025	24.09	24.14	24.14	24.14	23.94	20,162
December 02, 2025	24.18	24.23	24.23	24.26	24.15	3,148
December 01, 2025	24.12	24.18	24.18	24.21	24.06	32,379
November 28, 2025	24.42	24.44	24.44	24.47	24.35	5,256
November 27, 2025	24.38	24.4	24.4	24.45	24.35	4,121
November 26, 2025	24.28	24.4	24.4	24.4	24.22	10,844
November 25, 2025	23.73	23.94	23.94	23.94	23.73	6,922
November 24, 2025	24.01	24.08	24.08	24.12	23.89	8,217
November 21, 2025	23.76	23.86	23.86	23.92	23.71	36,361
November 20, 2025	23.91	23.79	23.79	24.01	23.79	25,557
November 19, 2025	23.7	23.76	23.76	23.9	23.66	8,041
November 18, 2025	23.7	23.71	23.71	23.75	23.58	18,923
November 17, 2025	24.52	24.39	24.39	24.52	24.37	4,805
November 14, 2025	24.46	24.69	24.69	24.7	24.37	18,552
November 13, 2025	24.79	24.39	24.39	24.79	24.39	12,205
November 12, 2025	24.75	24.92	24.92	24.92	24.75	11,039
November 11, 2025	24.71	24.68	24.68	24.73	24.6	29,518
November 10, 2025	24.51	24.59	24.59	24.62	24.5	13,466
November 07, 2025	24.51	24.25	24.25	24.57	24.25	4,746
November 06, 2025	24.65	24.47	24.47	24.73	24.47	9,247
November 05, 2025	24.42	24.6	24.6	24.62	24.39	198,887
November 04, 2025	24.69	24.81	24.81	24.87	24.69	18,299
November 03, 2025	24.9	25.02	25.02	25.07	24.9	87,382
October 31, 2025	25.07	24.97	24.97	25.11	24.97	20,179
October 30, 2025	24.78	24.86	24.86	24.87	24.7	11,953
October 29, 2025	24.88	24.85	24.85	24.91	24.79	27,747
October 28, 2025	24.67	24.82	24.82	24.82	24.63	166,191
October 27, 2025	24.72	24.62	24.62	24.72	24.55	13,122
October 24, 2025	24.31	24.33	24.33	24.4	24.22	49,323
October 23, 2025	24.21	24.21	24.21	24.27	24.18	272,893
October 22, 2025	24.5	24.31	24.31	24.5	24.31	13,443
October 21, 2025	24.53	24.6	24.6	24.6	24.48	17,065
October 20, 2025	24.59	24.75	24.75	24.77	24.52	26,384
October 17, 2025	23.94	24.09	24.09	24.14	23.73	11,229
October 16, 2025	24.26	24.21	24.21	24.27	24.19	8,954
October 15, 2025	24.04	24.12	24.12	24.2	24.01	28,693
October 14, 2025	23.54	23.78	23.78	23.79	23.53	40,672
October 13, 2025	23.39	23.68	23.68	23.7	23.39	19,324
October 10, 2025	23.81	23.34	23.34	23.92	23.34	80,429
October 09, 2025	24.35	24.39	24.39	24.45	24.29	10,946
October 08, 2025	24.07	24.17	24.17	24.2	24.07	30,237
October 07, 2025	24.15	24.19	24.19	24.29	24.15	11,935
October 06, 2025	24.33	24.55	24.55	24.55	24.31	21,565
October 03, 2025	23.75	23.89	23.89	23.91	23.75	3,782
October 02, 2025	23.27	23.34	23.34	23.39	23.27	146,534
October 01, 2025	23.12	23.3	23.3	23.38	23.08	10,966
September 30, 2025	23.39	23.23	23.23	23.39	23.2	19,595
September 29, 2025	23.23	23.39	23.39	23.41	23.23	29,765
September 26, 2025	23.42	23.43	23.43	23.44	23.37	47,203
September 25, 2025	23.45	23.51	23.51	23.53	23.4	42,294
September 24, 2025	23.4	23.5	23.5	23.54	23.39	55,478
September 23, 2025	23.48	23.45	23.45	23.51	23.41	19,276
September 22, 2025	23.43	23.41	23.41	23.43	23.33	20,285
September 19, 2025	23.24	23.41	23.41	23.44	23.24	11,313
September 18, 2025	23.6	23.73	23.73	23.73	23.55	14,674
September 17, 2025	23.39	23.47	23.47	23.48	23.38	77,781
September 16, 2025	23.58	23.42	23.42	23.59	23.41	13,713
September 15, 2025	23.64	23.62	23.62	23.64	23.5	13,023
September 12, 2025	23.56	23.52	23.52	23.56	23.5	5,297

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