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

23.69

+0.085(+0.36%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202523.6623.623.623.6923.5611,864
August 14, 202523.1923.1923.1923.2423.1558,529
August 13, 202523.2723.1823.1823.3223.1612,234
August 12, 202522.9923.1623.1623.1622.9833,871
August 11, 202522.8122.9322.9322.9522.8114,673
August 08, 202522.7222.7822.7822.8222.6523,242
August 07, 202522.3522.4622.4622.5122.3452,000
August 06, 202522.2322.1522.1522.2322.160,868
August 05, 202522.1821.9921.9922.1821.9915,127
August 04, 202521.8922.0522.0522.0821.8935,992
August 01, 202522.0721.8421.8422.0721.6856,805
July 31, 202522.2222.0322.0322.3722129,753
July 30, 202522.0222.0122.0122.072263,532
July 29, 202521.8721.8421.8421.9221.8393,338
July 28, 202521.7121.7221.7221.7921.6943,434
July 25, 202521.9521.8921.8921.9621.8923,923
July 24, 202522.3722.1722.1722.3822.1745,746
July 23, 202521.7922.1222.1222.1221.79134,421
July 22, 202521.1621.2421.2421.3121.1626,684
July 21, 202521.2321.2721.2721.2821.1961,807
July 18, 202521.1921.0921.0921.221.0927,816
July 17, 202521.2421.2921.2921.321.2196,391
July 16, 202520.9220.8320.8321.0320.8331,274
July 15, 202521.02212121.0820.9766,106
July 14, 202521.0721.0421.0421.0720.9736,517
July 11, 202521.1321.0221.0221.1320.9755,420
July 10, 202521.1621.2521.2521.2521.1434,604
July 09, 202521.1421.221.221.2921.1426,788
July 08, 202521.2121.2521.2521.2921.217,219
July 07, 202521.2721.3121.3121.3721.2520,352
July 04, 202521.4521.4321.4321.4621.3815,014
July 03, 202521.5221.5921.5921.621.4936,875
July 02, 202521.6121.5521.5521.6221.5425,189
July 01, 202521.6521.6221.6221.6521.5717,709
June 30, 202521.8821.7921.7921.921.7920,604
June 27, 202521.7721.9221.9221.9221.7740,909
June 26, 202521.4321.4521.4521.4721.3710,130
June 25, 202521.2821.1821.1821.3221.1781,072
June 24, 202521.2621.2321.2321.3121.2239,167
June 23, 202520.9521.0421.0421.0720.9422,841
June 20, 202521.2621.1821.1821.3221.1811,424
June 19, 202521.5721.4521.4521.6121.448,981
June 18, 202521.6821.6421.6421.7421.599,800
June 17, 202521.4121.421.421.4421.3324,156
June 16, 202521.4921.5721.5721.5721.4249,803
June 13, 202521.4121.4921.4921.5621.4121,828
June 12, 202521.6321.5921.5921.6321.4280,349
June 11, 202521.7721.7121.7121.8621.7131,348
June 10, 202521.8221.7721.7721.8421.7718,077
June 09, 202521.8621.8521.8521.921.8312,934
June 06, 202521.6521.7621.7621.8221.6530,238
June 05, 202521.7321.6221.6221.7621.5128,878
June 04, 202521.9321.821.821.9321.7522,117
June 03, 202521.8521.9221.9221.9221.8328,096
June 02, 202521.921.9521.9521.9921.7839,655
May 30, 202522.0721.8521.8522.0921.8544,738
May 29, 202522.1421.9321.9322.1621.8515,688
May 28, 202521.9121.9221.9221.9821.8623,501
May 27, 202521.9922.1822.1822.1921.9955,236
May 26, 202521.8521.8921.8921.9221.846,554
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved