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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.66	28.52	28.52	28.69	28.52	787
December 03, 2025	28.01	28.12	28.12	28.12	28.01	8,737
December 02, 2025	28.11	28.07	28.07	28.11	28.07	86
December 01, 2025	28	28.11	28.11	28.16	27.74	1,295
November 28, 2025	28.23	28.23	28.23	28.23	28.23	8,171
November 27, 2025	28.55	28.28	28.28	28.55	28.28	0
November 26, 2025	28.23	28.29	28.29	28.29	28.08	854
November 25, 2025	27.48	27.66	27.66	27.66	27.47	6,539
November 24, 2025	27.62	27.79	27.79	27.79	27.6	52
November 21, 2025	27.65	27.43	27.43	27.65	27.43	10,115
November 20, 2025	27.78	27.48	27.48	27.78	27.48	31,480
November 19, 2025	27.44	27.41	27.41	27.55	27.41	35,175
November 18, 2025	27.52	27.46	27.46	27.52	27.34	56,251
November 17, 2025	28.64	28.26	28.26	28.64	28.26	0
November 14, 2025	28.43	28.65	28.65	28.65	28.43	651
November 13, 2025	28.71	28.42	28.42	28.71	28.42	817
November 12, 2025	28.66	28.81	28.81	28.81	28.66	9,754
November 11, 2025	28.55	28.6	28.6	28.63	28.5	8,208
November 10, 2025	28.39	28.38	28.38	28.39	28.37	6,342
November 07, 2025	28.35	28.09	28.09	28.35	28.06	1,119
November 06, 2025	28.31	28.26	28.26	28.33	28.25	3,686
November 05, 2025	28.12	28.26	28.26	28.26	28.03	18,218
November 04, 2025	28.5	28.53	28.53	28.53	28.41	3,646
November 03, 2025	28.81	28.79	28.79	28.87	28.75	14,033
October 31, 2025	29.18	28.8	28.8	29.18	28.8	7,536
October 30, 2025	28.77	28.75	28.75	28.79	28.61	8,489
October 29, 2025	29.08	28.93	28.93	29.08	28.86	31,251
October 28, 2025	28.65	28.86	28.86	28.88	28.65	41,551
October 27, 2025	28.51	28.65	28.65	28.7	28.51	2,526
October 24, 2025	28.25	28.37	28.37	28.37	28.25	814
October 23, 2025	28.06	28.14	28.14	28.14	28.04	10,872
October 22, 2025	28.34	28.21	28.21	28.34	28.21	1,107
October 21, 2025	28.49	28.51	28.51	28.51	28.49	2,184
October 20, 2025	28.71	28.84	28.84	28.86	28.71	1,866
October 17, 2025	28.05	28.13	28.13	28.18	28.05	205
October 16, 2025	28.29	28.23	28.23	28.29	28.16	5,024
October 15, 2025	28.01	28.1	28.1	28.1	27.99	12,643
October 14, 2025	27.35	27.53	27.53	27.53	27.27	44,763
October 13, 2025	27.21	27.36	27.36	27.38	27.21	29,060
October 10, 2025	27.46	27.31	27.31	27.57	27.25	13,677
October 09, 2025	28.28	28.26	28.26	28.39	28.21	58,004
October 08, 2025	28.09	28.07	28.07	28.09	28.03	272
October 07, 2025	28.25	28.21	28.21	28.33	28.18	167
October 06, 2025	28.4	28.71	28.71	28.71	28.4	3,817
October 03, 2025	27.9	28.05	28.05	28.05	27.9	333
October 02, 2025	27.39	27.29	27.29	27.39	27.27	2,044
October 01, 2025	27.15	27.29	27.29	27.34	27.15	1,162
September 30, 2025	27.45	27.23	27.23	27.45	27.23	1,626
September 29, 2025	27.34	27.44	27.44	27.44	27.34	4,480
September 26, 2025	27.35	27.38	27.38	27.39	27.35	1,919
September 25, 2025	27.46	27.38	27.38	27.47	27.38	3,030
September 24, 2025	27.37	27.57	27.57	27.62	27.37	638
September 23, 2025	27.68	27.65	27.65	27.69	27.63	22,917
September 22, 2025	27.48	27.56	27.56	27.56	27.48	2,297
September 19, 2025	27.41	27.49	27.49	27.56	27.41	6,076
September 18, 2025	27.96	27.91	27.91	27.96	27.8	8,906
September 17, 2025	27.7	27.77	27.77	27.77	27.67	16,994
September 16, 2025	27.77	27.74	27.74	27.77	27.7	90
September 15, 2025	27.67	27.71	27.71	27.74	27.67	2,450
September 12, 2025	27.54	27.54	27.54	27.57	27.54	178

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