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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.82	31.02	31.02	31.02	30.82	3,970
February 19, 2026	31.41	30.99	30.99	31.41	30.97	12,412
February 18, 2026	31.43	31.36	31.36	31.43	31.31	9,692
February 17, 2026	31.26	31.32	31.32	31.32	31.18	42
February 16, 2026	31.26	31.41	31.41	31.57	31.26	113
February 13, 2026	31.62	32	32	32	31.62	159,166
February 12, 2026	32.31	32.04	32.04	32.31	32.04	2,332
February 11, 2026	32.75	32.34	32.34	32.75	32.26	15,423
February 10, 2026	31.98	32.16	32.16	32.26	31.98	1,316
February 09, 2026	30.91	31.45	31.45	31.45	30.91	841
February 06, 2026	30.3	30.55	30.55	30.55	30.3	414
February 05, 2026	29.64	29.65	29.65	29.65	29.55	38
February 04, 2026	29.86	30.13	30.13	30.19	29.86	3,442
February 03, 2026	30.15	29.79	29.79	30.15	29.79	5,952
February 02, 2026	29.33	29.66	29.66	29.66	29.33	1,054
January 30, 2026	29.73	29.63	29.63	29.73	29.59	97,638
January 29, 2026	29.75	29.47	29.47	29.75	29.47	26,247
January 28, 2026	29.53	29.44	29.44	29.59	29.42	21,588
January 27, 2026	29.5	29.63	29.63	29.63	29.38	1,350
January 26, 2026	29.45	29.36	29.36	29.46	29.36	3,878
January 23, 2026	29.11	29.1	29.1	29.11	29.1	374
January 22, 2026	29.23	29.36	29.36	29.36	29.23	0
January 21, 2026	28.96	29.13	29.13	29.17	28.92	54,177
January 20, 2026	29.07	29.09	29.09	29.09	28.89	13,017
January 19, 2026	29.57	29.5	29.5	29.57	29.5	2,000
January 16, 2026	29.6	29.53	29.53	29.67	29.45	74,408
January 15, 2026	29.63	29.6	29.6	29.82	29.57	14,647
January 14, 2026	29.39	29.71	29.71	29.71	29.39	1,352
January 13, 2026	29.46	29.44	29.44	29.55	29.44	8,252
January 12, 2026	29.86	29.84	29.84	29.88	29.84	223
January 09, 2026	29.61	29.58	29.58	29.61	29.58	357
January 08, 2026	29.04	29.05	29.05	29.05	28.99	372
January 07, 2026	29.25	29.22	29.22	29.32	29.22	56,356
January 06, 2026	29.4	29.23	29.23	29.4	29.23	1,458
January 05, 2026	28.92	29.16	29.16	29.16	28.92	93
January 02, 2026	28.81	28.49	28.49	28.81	28.48	26,015
December 30, 2025	28.49	28.52	28.52	28.52	28.49	1
December 29, 2025	28.46	28.42	28.42	28.46	28.38	680
December 24, 2025	28.49	28.52	28.52	28.55	28.49	990
December 23, 2025	28.64	28.58	28.58	28.64	28.58	11,390
December 22, 2025	28.15	28.27	28.27	28.27	27.88	16,485
December 19, 2025	28.25	28.39	28.39	28.39	28.25	1,774
December 18, 2025	28.08	28.3	28.3	28.3	28.08	1,069
December 17, 2025	28.27	28.21	28.21	28.38	28.2	30,270
December 16, 2025	28.38	28.43	28.43	28.46	28.38	517
December 15, 2025	29	28.8	28.8	29	28.8	166
December 12, 2025	28.66	28.46	28.46	28.66	28.46	27,162
December 11, 2025	28.48	28.51	28.51	28.53	28.48	4,924
December 10, 2025	28.24	28.31	28.31	28.31	28.18	1,088
December 09, 2025	28.39	28.42	28.42	28.42	28.39	3
December 08, 2025	28.3	28.27	28.27	28.3	28.24	31
December 05, 2025	28.52	28.49	28.49	28.57	28.48	7,202
December 04, 2025	28.66	28.52	28.52	28.69	28.52	787
December 03, 2025	28.01	28.12	28.12	28.12	28.01	8,737
December 02, 2025	28.11	28.07	28.07	28.11	28.07	86
December 01, 2025	28	28.11	28.11	28.16	27.74	1,295
November 28, 2025	28.23	28.23	28.23	28.23	28.23	8,171
November 27, 2025	28.55	28.28	28.28	28.55	28.28	0
November 26, 2025	28.23	28.29	28.29	28.29	28.08	854
November 25, 2025	27.48	27.66	27.66	27.66	27.47	6,539

Xtrackers MSCI Japan ESG UCITS ETF (XZMJ.L) LSE