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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 24, 2025	27.62	27.79	27.79	27.79	27.6	52
November 21, 2025	27.65	27.43	27.43	27.65	27.43	10,115
November 20, 2025	27.78	27.48	27.48	27.78	27.48	31,480
November 19, 2025	27.44	27.41	27.41	27.55	27.41	35,175
November 18, 2025	27.52	27.46	27.46	27.52	27.34	56,251
November 17, 2025	28.64	28.26	28.26	28.64	28.26	0
November 14, 2025	28.43	28.65	28.65	28.65	28.43	651
November 13, 2025	28.71	28.42	28.42	28.71	28.42	817
November 12, 2025	28.66	28.81	28.81	28.81	28.66	9,754
November 11, 2025	28.55	28.6	28.6	28.63	28.5	8,208
November 10, 2025	28.39	28.38	28.38	28.39	28.37	6,342
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

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