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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.35	28.09	28.09	28.35	28.06	1,119
November 06, 2025	28.31	28.26	28.26	28.33	28.25	3,686
November 05, 2025	28.12	28.26	28.26	28.26	28.03	18,218
November 04, 2025	28.5	28.53	28.53	28.53	28.41	3,646
November 03, 2025	28.81	28.79	28.79	28.87	28.75	14,033
October 31, 2025	29.18	28.8	28.8	29.18	28.8	7,536
October 30, 2025	28.77	28.75	28.75	28.79	28.61	8,489
October 29, 2025	29.08	28.93	28.93	29.08	28.86	31,251
October 28, 2025	28.65	28.86	28.86	28.88	28.65	41,551
October 27, 2025	28.51	28.65	28.65	28.7	28.51	2,526
October 24, 2025	28.25	28.37	28.37	28.37	28.25	814
October 23, 2025	28.06	28.14	28.14	28.14	28.04	10,872
October 22, 2025	28.34	28.21	28.21	28.34	28.21	1,107
October 21, 2025	28.49	28.51	28.51	28.51	28.49	2,184
October 20, 2025	28.71	28.84	28.84	28.86	28.71	1,866
October 17, 2025	28.05	28.13	28.13	28.18	28.05	205
October 16, 2025	28.29	28.23	28.23	28.29	28.16	5,024
October 15, 2025	28.01	28.1	28.1	28.1	27.99	12,643
October 14, 2025	27.35	27.53	27.53	27.53	27.27	44,763
October 13, 2025	27.21	27.36	27.36	27.38	27.21	29,060
October 10, 2025	27.46	27.31	27.31	27.57	27.25	13,677
October 09, 2025	28.28	28.26	28.26	28.39	28.21	58,004
October 08, 2025	28.09	28.07	28.07	28.09	28.03	272
October 07, 2025	28.25	28.21	28.21	28.33	28.18	167
October 06, 2025	28.4	28.71	28.71	28.71	28.4	3,817
October 03, 2025	27.9	28.05	28.05	28.05	27.9	333
October 02, 2025	27.39	27.29	27.29	27.39	27.27	2,044
October 01, 2025	27.15	27.29	27.29	27.34	27.15	1,162
September 30, 2025	27.45	27.23	27.23	27.45	27.23	1,626
September 29, 2025	27.34	27.44	27.44	27.44	27.34	4,480
September 26, 2025	27.35	27.38	27.38	27.39	27.35	1,919
September 25, 2025	27.46	27.38	27.38	27.47	27.38	3,030
September 24, 2025	27.37	27.57	27.57	27.62	27.37	638
September 23, 2025	27.68	27.65	27.65	27.69	27.63	22,917
September 22, 2025	27.48	27.56	27.56	27.56	27.48	2,297
September 19, 2025	27.41	27.49	27.49	27.56	27.41	6,076
September 18, 2025	27.96	27.91	27.91	27.96	27.8	8,906
September 17, 2025	27.7	27.77	27.77	27.77	27.67	16,994
September 16, 2025	27.77	27.74	27.74	27.77	27.7	90
September 15, 2025	27.67	27.71	27.71	27.74	27.67	2,450
September 12, 2025	27.54	27.54	27.54	27.57	27.54	178
September 11, 2025	27.51	27.79	27.79	27.79	27.51	43,467
September 10, 2025	27.62	27.46	27.46	27.62	27.46	0
September 09, 2025	27.13	27.11	27.11	27.13	27.04	192
September 08, 2025	27.16	27.43	27.43	27.43	27.16	428
September 05, 2025	26.8	26.86	26.86	26.86	26.78	47,137
September 04, 2025	26.57	26.73	26.73	26.73	26.54	747
September 03, 2025	25.93	26.37	26.37	26.37	25.93	2,146
September 02, 2025	26.39	26.37	26.37	26.39	26.37	27
September 01, 2025	26.96	26.75	26.75	26.96	26.74	98
August 29, 2025	26.91	26.66	26.66	26.91	26.65	10,559
August 28, 2025	27.28	27.09	27.09	27.28	27.09	50
August 27, 2025	27.12	26.75	26.75	27.12	26.65	3,789
August 26, 2025	26.8	26.88	26.88	26.93	26.73	14,540
August 22, 2025	26.97	27.39	27.39	27.41	26.94	4,723
August 21, 2025	27.02	26.95	26.95	27.03	26.91	1,671
August 20, 2025	27.5	27.21	27.21	27.5	27.15	706
August 19, 2025	27.58	27.44	27.44	27.58	27.41	278
August 18, 2025	28.05	27.63	27.63	28.05	27.59	1,040
August 15, 2025	27.66	27.6	27.6	27.66	27.6	602

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