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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	27.32	26.99	26.99	27.32	26.99	6,836
August 13, 2025	27.25	27.17	27.17	27.27	27.14	158
August 12, 2025	26.73	26.97	26.97	27.03	26.69	6,327
August 11, 2025	26.88	26.58	26.58	26.88	26.54	2,922
August 08, 2025	26.64	26.56	26.56	26.64	26.49	12,110
August 07, 2025	26.29	26.09	26.09	26.29	26.07	5,497
August 06, 2025	25.79	25.76	25.76	25.79	25.67	11,452
August 05, 2025	25.62	25.47	25.47	25.62	25.47	48
August 04, 2025	25.32	25.52	25.52	25.69	25.29	775
August 01, 2025	25.26	25.15	25.15	25.31	25.07	6,757
July 31, 2025	25.6	25.19	25.19	25.6	25.18	63,508
July 30, 2025	25.64	25.26	25.26	25.64	25.24	209
July 29, 2025	25.25	25.16	25.16	25.33	25.16	28,693
July 28, 2025	25.44	25.19	25.19	25.47	25.19	837
July 25, 2025	25.71	25.69	25.69	25.73	25.68	1,232
July 24, 2025	26.19	26.11	26.11	26.3	26.08	19,945
July 23, 2025	25.73	25.94	25.94	25.94	25.73	101,503
July 22, 2025	24.95	24.91	24.91	24.95	24.8	17,650
July 21, 2025	24.68	24.91	24.91	24.91	24.68	3,764
July 18, 2025	24.61	24.57	24.57	24.61	24.57	11,093
July 17, 2025	24.62	24.69	24.69	24.69	24.62	4,880
July 16, 2025	24.3	24.38	24.38	24.44	24.3	2,857
July 15, 2025	24.59	24.37	24.37	24.61	24.35	15,263
July 14, 2025	24.56	24.58	24.58	24.59	24.54	6,302
July 11, 2025	24.64	24.54	24.54	24.85	24.53	890
July 10, 2025	24.71	24.82	24.82	24.83	24.71	589
July 09, 2025	24.82	24.83	24.83	24.85	24.82	359
July 08, 2025	24.94	24.85	24.85	24.94	24.83	684
July 07, 2025	24.98	24.99	24.99	24.99	24.98	130
July 04, 2025	25.22	25.22	25.22	25.28	25.18	8,925

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