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

27.22

+0.365(+1.36%)

Updated at September 08 09:24AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202526.826.8626.8626.8626.7847,137
September 04, 202526.5726.7326.7326.7326.54747
September 03, 202525.9326.3726.3726.3725.932,146
September 02, 202526.3926.3726.3726.3926.3727
September 01, 202526.9626.7526.7526.9626.7498
August 29, 202526.9126.6626.6626.9126.6510,559
August 28, 202527.2827.0927.0927.2827.0950
August 27, 202527.1226.7526.7527.1226.653,789
August 26, 202526.826.8826.8826.9326.7314,540
August 22, 202526.9727.3927.3927.4126.944,723
August 21, 202527.0226.9526.9527.0326.911,671
August 20, 202527.527.2127.2127.527.15706
August 19, 202527.5827.4427.4427.5827.41278
August 18, 202528.0527.6327.6328.0527.591,040
August 15, 202527.6627.627.627.6627.6602
August 14, 202527.3226.9926.9927.3226.996,836
August 13, 202527.2527.1727.1727.2727.14158
August 12, 202526.7326.9726.9727.0326.696,327
August 11, 202526.8826.5826.5826.8826.542,922
August 08, 202526.6426.5626.5626.6426.4912,110
August 07, 202526.2926.0926.0926.2926.075,497
August 06, 202525.7925.7625.7625.7925.6711,452
August 05, 202525.6225.4725.4725.6225.4748
August 04, 202525.3225.5225.5225.6925.29775
August 01, 202525.2625.1525.1525.3125.076,757
July 31, 202525.625.1925.1925.625.1863,508
July 30, 202525.6425.2625.2625.6425.24209
July 29, 202525.2525.1625.1625.3325.1628,693
July 28, 202525.4425.1925.1925.4725.19837
July 25, 202525.7125.6925.6925.7325.681,232
July 24, 202526.1926.1126.1126.326.0819,945
July 23, 202525.7325.9425.9425.9425.73101,503
July 22, 202524.9524.9124.9124.9524.817,650
July 21, 202524.6824.9124.9124.9124.683,764
July 18, 202524.6124.5724.5724.6124.5711,093
July 17, 202524.6224.6924.6924.6924.624,880
July 16, 202524.324.3824.3824.4424.32,857
July 15, 202524.5924.3724.3724.6124.3515,263
July 14, 202524.5624.5824.5824.5924.546,302
July 11, 202524.6424.5424.5424.8524.53890
July 10, 202524.7124.8224.8224.8324.71589
July 09, 202524.8224.8324.8324.8524.82359
July 08, 202524.9424.8524.8524.9424.83684
July 07, 202524.9824.9924.9924.9924.98130
July 04, 202525.2225.2225.2225.2825.188,925
July 03, 202525.3525.3925.3925.3925.3539,250
July 02, 202525.4525.3825.3825.4525.344,552
July 01, 202525.4325.4625.4625.5725.43380
June 30, 202525.6225.5825.5825.6225.54112
June 27, 202525.525.6625.6625.6625.491,064
June 26, 202525.1325.0925.0925.1325.05358
June 25, 202524.7624.6324.6324.7624.6310,765
June 24, 202524.6424.6724.6724.7424.66,392
June 23, 202524.324.324.324.324.13,490
June 20, 202524.4624.424.424.4624.37374
June 19, 202524.7324.5824.5824.7324.5723
June 18, 202524.9724.9324.9324.9724.882,398
June 17, 202524.6624.6524.6524.6824.652,839
June 16, 202524.8724.9924.9924.9924.877,318
June 13, 202524.7924.8624.8624.8624.77647
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved