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

28.52

-0.0575(-0.20%)

Updated at December 24 12:29PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202528.4928.5228.5228.5528.49990
December 23, 202528.6428.5828.5828.6428.5811,390
December 22, 202528.1528.2728.2728.2727.8816,485
December 19, 202528.2528.3928.3928.3928.251,774
December 18, 202528.0828.328.328.328.081,069
December 17, 202528.2728.2128.2128.3828.230,270
December 16, 202528.3828.4328.4328.4628.38517
December 15, 20252928.828.82928.8166
December 12, 202528.6628.4628.4628.6628.4627,162
December 11, 202528.4828.5128.5128.5328.484,924
December 10, 202528.2428.3128.3128.3128.181,088
December 09, 202528.3928.4228.4228.4228.393
December 08, 202528.328.2728.2728.328.2431
December 05, 202528.5228.4928.4928.5728.487,202
December 04, 202528.6628.5228.5228.6928.52787
December 03, 202528.0128.1228.1228.1228.018,737
December 02, 202528.1128.0728.0728.1128.0786
December 01, 20252828.1128.1128.1627.741,295
November 28, 202528.2328.2328.2328.2328.238,171
November 27, 202528.5528.2828.2828.5528.280
November 26, 202528.2328.2928.2928.2928.08854
November 25, 202527.4827.6627.6627.6627.476,539
November 24, 202527.6227.7927.7927.7927.652
November 21, 202527.6527.4327.4327.6527.4310,115
November 20, 202527.7827.4827.4827.7827.4831,480
November 19, 202527.4427.4127.4127.5527.4135,175
November 18, 202527.5227.4627.4627.5227.3456,251
November 17, 202528.6428.2628.2628.6428.260
November 14, 202528.4328.6528.6528.6528.43651
November 13, 202528.7128.4228.4228.7128.42817
November 12, 202528.6628.8128.8128.8128.669,754
November 11, 202528.5528.628.628.6328.58,208
November 10, 202528.3928.3828.3828.3928.376,342
November 07, 202528.3528.0928.0928.3528.061,119
November 06, 202528.3128.2628.2628.3328.253,686
November 05, 202528.1228.2628.2628.2628.0318,218
November 04, 202528.528.5328.5328.5328.413,646
November 03, 202528.8128.7928.7928.8728.7514,033
October 31, 202529.1828.828.829.1828.87,536
October 30, 202528.7728.7528.7528.7928.618,489
October 29, 202529.0828.9328.9329.0828.8631,251
October 28, 202528.6528.8628.8628.8828.6541,551
October 27, 202528.5128.6528.6528.728.512,526
October 24, 202528.2528.3728.3728.3728.25814
October 23, 202528.0628.1428.1428.1428.0410,872
October 22, 202528.3428.2128.2128.3428.211,107
October 21, 202528.4928.5128.5128.5128.492,184
October 20, 202528.7128.8428.8428.8628.711,866
October 17, 202528.0528.1328.1328.1828.05205
October 16, 202528.2928.2328.2328.2928.165,024
October 15, 202528.0128.128.128.127.9912,643
October 14, 202527.3527.5327.5327.5327.2744,763
October 13, 202527.2127.3627.3627.3827.2129,060
October 10, 202527.4627.3127.3127.5727.2513,677
October 09, 202528.2828.2628.2628.3928.2158,004
October 08, 202528.0928.0728.0728.0928.03272
October 07, 202528.2528.2128.2128.3328.18167
October 06, 202528.428.7128.7128.7128.43,817
October 03, 202527.928.0528.0528.0527.9333
October 02, 202527.3927.2927.2927.3927.272,044
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved