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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	23.18	23.37	23.37	23.38	23.18	5,375
September 05, 2025	23.01	22.88	22.88	23.01	22.83	45,630
September 04, 2025	22.88	22.97	22.97	23	22.82	18,686
September 03, 2025	22.55	22.59	22.59	22.62	22.53	13,863
September 02, 2025	22.78	22.63	22.63	22.78	22.54	36,014
September 01, 2025	22.82	22.88	22.88	22.88	22.81	5,511
August 29, 2025	23.01	22.79	22.79	23.06	22.78	29,464
August 28, 2025	23.32	23.23	23.23	23.34	23.18	23,878
August 27, 2025	23.03	23.1	23.1	23.1	23.01	8,171
August 26, 2025	23.04	23.06	23.06	23.1	22.97	35,179
August 25, 2025	23.25	23.21	23.21	23.25	23.18	4,572
August 22, 2025	23.26	23.38	23.38	23.38	23.22	14,327
August 21, 2025	23.21	23.22	23.22	23.26	23.12	21,956
August 20, 2025	23.42	23.35	23.35	23.42	23.27	23,652
August 19, 2025	23.54	23.55	23.55	23.62	23.51	19,918
August 18, 2025	23.63	23.69	23.69	23.69	23.6	9,082
August 15, 2025	23.66	23.6	23.6	23.69	23.56	11,864
August 14, 2025	23.19	23.19	23.19	23.24	23.15	58,529
August 13, 2025	23.27	23.18	23.18	23.32	23.16	12,234
August 12, 2025	22.99	23.16	23.16	23.16	22.98	33,871
August 11, 2025	22.81	22.93	22.93	22.95	22.81	14,673
August 08, 2025	22.72	22.78	22.78	22.82	22.65	23,242
August 07, 2025	22.35	22.46	22.46	22.51	22.34	52,000
August 06, 2025	22.23	22.15	22.15	22.23	22.1	60,868
August 05, 2025	22.18	21.99	21.99	22.18	21.99	15,127
August 04, 2025	21.89	22.05	22.05	22.08	21.89	35,992
August 01, 2025	22.07	21.84	21.84	22.07	21.68	56,805
July 31, 2025	22.22	22.03	22.03	22.37	22	129,753
July 30, 2025	22.02	22.01	22.01	22.07	22	63,532
July 29, 2025	21.87	21.84	21.84	21.92	21.83	93,338
July 28, 2025	21.71	21.72	21.72	21.79	21.69	43,434
July 25, 2025	21.95	21.89	21.89	21.96	21.89	23,923
July 24, 2025	22.37	22.17	22.17	22.38	22.17	45,746
July 23, 2025	21.79	22.12	22.12	22.12	21.79	134,421
July 22, 2025	21.16	21.24	21.24	21.31	21.16	26,684
July 21, 2025	21.23	21.27	21.27	21.28	21.19	61,807
July 18, 2025	21.19	21.09	21.09	21.2	21.09	27,816
July 17, 2025	21.24	21.29	21.29	21.3	21.21	96,391
July 16, 2025	20.92	20.83	20.83	21.03	20.83	31,274
July 15, 2025	21.02	21	21	21.08	20.97	66,106
July 14, 2025	21.07	21.04	21.04	21.07	20.97	36,517
July 11, 2025	21.13	21.02	21.02	21.13	20.97	55,420
July 10, 2025	21.16	21.25	21.25	21.25	21.14	34,604
July 09, 2025	21.14	21.2	21.2	21.29	21.14	26,788
July 08, 2025	21.21	21.25	21.25	21.29	21.21	7,219
July 07, 2025	21.27	21.31	21.31	21.37	21.25	20,352
July 04, 2025	21.45	21.43	21.43	21.46	21.38	15,014
July 03, 2025	21.52	21.59	21.59	21.6	21.49	36,875
July 02, 2025	21.61	21.55	21.55	21.62	21.54	25,189
July 01, 2025	21.65	21.62	21.62	21.65	21.57	17,709
June 30, 2025	21.88	21.79	21.79	21.9	21.79	20,604
June 27, 2025	21.77	21.92	21.92	21.92	21.77	40,909
June 26, 2025	21.43	21.45	21.45	21.47	21.37	10,130
June 25, 2025	21.28	21.18	21.18	21.32	21.17	81,072
June 24, 2025	21.26	21.23	21.23	21.31	21.22	39,167
June 23, 2025	20.95	21.04	21.04	21.07	20.94	22,841
June 20, 2025	21.26	21.18	21.18	21.32	21.18	11,424
June 19, 2025	21.57	21.45	21.45	21.61	21.44	8,981
June 18, 2025	21.68	21.64	21.64	21.74	21.59	9,800
June 17, 2025	21.41	21.4	21.4	21.44	21.33	24,156

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