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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	23.54	23.78	23.78	23.79	23.53	40,672
October 13, 2025	23.39	23.68	23.68	23.7	23.39	19,324
October 10, 2025	23.81	23.34	23.34	23.92	23.34	80,429
October 09, 2025	24.35	24.39	24.39	24.45	24.29	10,946
October 08, 2025	24.07	24.17	24.17	24.2	24.07	30,237
October 07, 2025	24.15	24.19	24.19	24.29	24.15	11,935
October 06, 2025	24.33	24.55	24.55	24.55	24.31	21,565
October 03, 2025	23.75	23.89	23.89	23.91	23.75	3,782
October 02, 2025	23.27	23.34	23.34	23.39	23.27	146,534
October 01, 2025	23.12	23.3	23.3	23.38	23.08	10,966
September 30, 2025	23.39	23.23	23.23	23.39	23.2	19,595
September 29, 2025	23.23	23.39	23.39	23.41	23.23	29,765
September 26, 2025	23.42	23.43	23.43	23.44	23.37	47,203
September 25, 2025	23.45	23.51	23.51	23.53	23.4	42,294
September 24, 2025	23.4	23.5	23.5	23.54	23.39	55,478
September 23, 2025	23.48	23.45	23.45	23.51	23.41	19,276
September 22, 2025	23.43	23.41	23.41	23.43	23.33	20,285
September 19, 2025	23.24	23.41	23.41	23.44	23.24	11,313
September 18, 2025	23.6	23.73	23.73	23.73	23.55	14,674
September 17, 2025	23.39	23.47	23.47	23.48	23.38	77,781
September 16, 2025	23.58	23.42	23.42	23.59	23.41	13,713
September 15, 2025	23.64	23.62	23.62	23.64	23.5	13,023
September 12, 2025	23.56	23.52	23.52	23.56	23.5	5,297
September 11, 2025	23.51	23.72	23.72	23.72	23.51	27,845
September 10, 2025	23.39	23.47	23.47	23.49	23.36	22,698
September 09, 2025	23.12	23.14	23.14	23.17	23.08	129,878
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

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