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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.21	26.29	26.29	26.39	26.1	29,803
February 19, 2026	26.46	26.42	26.42	26.48	26.34	17,713
February 18, 2026	26.44	26.59	26.59	26.59	26.39	38,555
February 17, 2026	26.4	26.55	26.55	26.55	26.34	46,488
February 16, 2026	26.53	26.47	26.47	26.6	26.47	22,944
February 13, 2026	26.73	26.92	26.92	26.96	26.71	34,418
February 12, 2026	27.26	27.01	27.01	27.3	27.01	100,468
February 11, 2026	27.21	27.34	27.34	27.43	27.1	85,000
February 10, 2026	26.73	27.11	27.11	27.11	26.73	25,296
February 09, 2026	26.19	26.48	26.48	26.48	26.06	63,284
February 06, 2026	25.5	26.02	26.02	26.02	25.42	24,822
February 05, 2026	25.15	25.15	25.15	25.23	25.06	18,487
February 04, 2026	25.2	25.64	25.64	25.64	25.2	96,195
February 03, 2026	25.46	25.25	25.25	25.46	25.25	29,304
February 02, 2026	24.74	25.09	25.09	25.09	24.74	23,790
January 30, 2026	24.85	24.98	24.98	24.98	24.8	41,408
January 29, 2026	24.77	24.75	24.75	24.87	24.65	66,836
January 28, 2026	24.76	24.69	24.69	24.81	24.52	73,572
January 27, 2026	24.79	24.75	24.75	24.83	24.71	24,641
January 26, 2026	24.87	24.73	24.73	24.93	24.68	14,915
January 23, 2026	24.89	24.79	24.79	24.89	24.71	21,456
January 22, 2026	24.95	24.99	24.99	25.02	24.95	25,346
January 21, 2026	24.75	24.83	24.83	24.88	24.63	120,299
January 20, 2026	24.95	24.76	24.76	24.95	24.63	182,875
January 19, 2026	25.46	25.36	25.36	25.48	25.36	27,797
January 16, 2026	25.53	25.46	25.46	25.53	25.36	11,724
January 15, 2026	25.52	25.51	25.51	25.66	25.47	54,938
January 14, 2026	25.44	25.37	25.37	25.51	25.35	43,521
January 13, 2026	25.21	25.28	25.28	25.35	25.21	23,647
January 12, 2026	25.55	25.59	25.59	25.62	25.51	24,280
January 09, 2026	24.87	25.44	25.44	25.55	24.87	25,658
January 08, 2026	24.82	24.93	24.93	24.95	24.82	51,438
January 07, 2026	25.06	24.99	24.99	25.09	24.99	10,891
January 06, 2026	25.24	25.03	25.03	25.24	24.99	18,340
January 05, 2026	24.7	24.93	24.93	24.93	24.69	37,186
January 02, 2026	24.29	24.31	24.31	24.43	24.24	46,968
December 30, 2025	24.17	24.3	24.3	24.3	24.17	16,861
December 29, 2025	24.13	24.22	24.22	24.22	24.1	20,195
December 23, 2025	24.28	24.31	24.31	24.38	24.25	27,212
December 22, 2025	24.04	24.09	24.09	24.09	23.93	58,038
December 19, 2025	24.14	24.26	24.26	24.26	24.06	50,958
December 18, 2025	23.93	24.11	24.11	24.12	23.93	14,567
December 17, 2025	24.21	24.01	24.01	24.22	23.98	58,402
December 16, 2025	24.15	24.12	24.12	24.19	24.12	42,548
December 15, 2025	24.5	24.5	24.5	24.62	24.47	19,864
December 12, 2025	24.44	24.27	24.27	24.44	24.21	51,595
December 11, 2025	24.04	24.25	24.25	24.3	24.04	11,102
December 10, 2025	24.23	24.34	24.34	24.34	24.21	25,298
December 09, 2025	24.4	24.39	24.39	24.44	24.37	14,851
December 08, 2025	24.45	24.36	24.36	24.46	24.3	10,175
December 05, 2025	24.48	24.51	24.51	24.53	24.43	10,773
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

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