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

28.84

+0.715(+2.54%)

Updated at October 20 04:02PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202528.0528.1328.1328.1828.05205
October 16, 202528.2928.2328.2328.2928.165,024
October 15, 202528.0128.128.128.127.9912,643
October 14, 202527.3527.5327.5327.5327.2744,763
October 13, 202527.2127.3627.3627.3827.2129,060
October 10, 202527.4627.3127.3127.5727.2513,677
October 09, 202528.2828.2628.2628.3928.2158,004
October 08, 202528.0928.0728.0728.0928.03272
October 07, 202528.2528.2128.2128.3328.18167
October 06, 202528.428.7128.7128.7128.43,817
October 03, 202527.928.0528.0528.0527.9333
October 02, 202527.3927.2927.2927.3927.272,044
October 01, 202527.1527.2927.2927.3427.151,162
September 30, 202527.4527.2327.2327.4527.231,626
September 29, 202527.3427.4427.4427.4427.344,480
September 26, 202527.3527.3827.3827.3927.351,919
September 25, 202527.4627.3827.3827.4727.383,030
September 24, 202527.3727.5727.5727.6227.37638
September 23, 202527.6827.6527.6527.6927.6322,917
September 22, 202527.4827.5627.5627.5627.482,297
September 19, 202527.4127.4927.4927.5627.416,076
September 18, 202527.9627.9127.9127.9627.88,906
September 17, 202527.727.7727.7727.7727.6716,994
September 16, 202527.7727.7427.7427.7727.790
September 15, 202527.6727.7127.7127.7427.672,450
September 12, 202527.5427.5427.5427.5727.54178
September 11, 202527.5127.7927.7927.7927.5143,467
September 10, 202527.6227.4627.4627.6227.460
September 09, 202527.1327.1127.1127.1327.04192
September 08, 202527.1627.4327.4327.4327.16428
September 05, 202526.826.8626.8626.8626.7847,137
September 04, 202526.5726.7326.7326.7326.54747
September 03, 202525.9326.3726.3726.3725.932,146
September 02, 202526.3926.3726.3726.3926.3727
September 01, 202526.9626.7526.7526.9626.7498
August 29, 202526.9126.6626.6626.9126.6510,559
August 28, 202527.2827.0927.0927.2827.0950
August 27, 202527.1226.7526.7527.1226.653,789
August 26, 202526.826.8826.8826.9326.7314,540
August 22, 202526.9727.3927.3927.4126.944,723
August 21, 202527.0226.9526.9527.0326.911,671
August 20, 202527.527.2127.2127.527.15706
August 19, 202527.5827.4427.4427.5827.41278
August 18, 202528.0527.6327.6328.0527.591,040
August 15, 202527.6627.627.627.6627.6602
August 14, 202527.3226.9926.9927.3226.996,836
August 13, 202527.2527.1727.1727.2727.14158
August 12, 202526.7326.9726.9727.0326.696,327
August 11, 202526.8826.5826.5826.8826.542,922
August 08, 202526.6426.5626.5626.6426.4912,110
August 07, 202526.2926.0926.0926.2926.075,497
August 06, 202525.7925.7625.7625.7925.6711,452
August 05, 202525.6225.4725.4725.6225.4748
August 04, 202525.3225.5225.5225.6925.29775
August 01, 202525.2625.1525.1525.3125.076,757
July 31, 202525.625.1925.1925.625.1863,508
July 30, 202525.6425.2625.2625.6425.24209
July 29, 202525.2525.1625.1625.3325.1628,693
July 28, 202525.4425.1925.1925.4725.19837
July 25, 202525.7125.6925.6925.7325.681,232
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved