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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	25.21	25.28	25.28	25.35	25.21	23,647
January 12, 2026	25.55	25.59	25.59	25.62	25.51	24,280
January 09, 2026	24.87	25.44	25.44	25.55	24.87	25,658
January 08, 2026	24.82	24.93	24.93	24.95	24.82	51,438
January 07, 2026	25.06	24.99	24.99	25.09	24.99	10,891
January 06, 2026	25.24	25.03	25.03	25.24	24.99	18,340
January 05, 2026	24.7	24.93	24.93	24.93	24.69	37,186
January 02, 2026	24.29	24.31	24.31	24.43	24.24	46,968
December 30, 2025	24.17	24.3	24.3	24.3	24.17	16,861
December 29, 2025	24.13	24.22	24.22	24.22	24.1	20,195
December 23, 2025	24.28	24.31	24.31	24.38	24.25	27,212
December 22, 2025	24.04	24.09	24.09	24.09	23.93	58,038
December 19, 2025	24.14	24.26	24.26	24.26	24.06	50,958
December 18, 2025	23.93	24.11	24.11	24.12	23.93	14,567
December 17, 2025	24.21	24.01	24.01	24.22	23.98	58,402
December 16, 2025	24.15	24.12	24.12	24.19	24.12	42,548
December 15, 2025	24.5	24.5	24.5	24.62	24.47	19,864
December 12, 2025	24.44	24.27	24.27	24.44	24.21	51,595
December 11, 2025	24.04	24.25	24.25	24.3	24.04	11,102
December 10, 2025	24.23	24.34	24.34	24.34	24.21	25,298
December 09, 2025	24.4	24.39	24.39	24.44	24.37	14,851
December 08, 2025	24.45	24.36	24.36	24.46	24.3	10,175
December 05, 2025	24.48	24.51	24.51	24.53	24.43	10,773
December 04, 2025	24.6	24.46	24.46	24.63	24.46	6,683
December 03, 2025	24.09	24.14	24.14	24.14	23.94	20,162
December 02, 2025	24.18	24.23	24.23	24.26	24.15	3,148
December 01, 2025	24.12	24.18	24.18	24.21	24.06	32,379
November 28, 2025	24.42	24.44	24.44	24.47	24.35	5,256
November 27, 2025	24.38	24.4	24.4	24.45	24.35	4,121
November 26, 2025	24.28	24.4	24.4	24.4	24.22	10,844
November 25, 2025	23.73	23.94	23.94	23.94	23.73	6,922
November 24, 2025	24.01	24.08	24.08	24.12	23.89	8,217
November 21, 2025	23.76	23.86	23.86	23.92	23.71	36,361
November 20, 2025	23.91	23.79	23.79	24.01	23.79	25,557
November 19, 2025	23.7	23.76	23.76	23.9	23.66	8,041
November 18, 2025	23.7	23.71	23.71	23.75	23.58	18,923
November 17, 2025	24.52	24.39	24.39	24.52	24.37	4,805
November 14, 2025	24.46	24.69	24.69	24.7	24.37	18,552
November 13, 2025	24.79	24.39	24.39	24.79	24.39	12,205
November 12, 2025	24.75	24.92	24.92	24.92	24.75	11,039
November 11, 2025	24.71	24.68	24.68	24.73	24.6	29,518
November 10, 2025	24.51	24.59	24.59	24.62	24.5	13,466
November 07, 2025	24.51	24.25	24.25	24.57	24.25	4,746
November 06, 2025	24.65	24.47	24.47	24.73	24.47	9,247
November 05, 2025	24.42	24.6	24.6	24.62	24.39	198,887
November 04, 2025	24.69	24.81	24.81	24.87	24.69	18,299
November 03, 2025	24.9	25.02	25.02	25.07	24.9	87,382
October 31, 2025	25.07	24.97	24.97	25.11	24.97	20,179
October 30, 2025	24.78	24.86	24.86	24.87	24.7	11,953
October 29, 2025	24.88	24.85	24.85	24.91	24.79	27,747
October 28, 2025	24.67	24.82	24.82	24.82	24.63	166,191
October 27, 2025	24.72	24.62	24.62	24.72	24.55	13,122
October 24, 2025	24.31	24.33	24.33	24.4	24.22	49,323
October 23, 2025	24.21	24.21	24.21	24.27	24.18	272,893
October 22, 2025	24.5	24.31	24.31	24.5	24.31	13,443
October 21, 2025	24.53	24.6	24.6	24.6	24.48	17,065
October 20, 2025	24.59	24.75	24.75	24.77	24.52	26,384
October 17, 2025	23.94	24.09	24.09	24.14	23.73	11,229
October 16, 2025	24.26	24.21	24.21	24.27	24.19	8,954
October 15, 2025	24.04	24.12	24.12	24.2	24.01	28,693

Xtrackers MSCI Japan ESG UCITS ETF (XZMJ.DE) XETRA