Market data

Select a section

Xtrackers Msci Pacificexjp Esgscr Etf 1d

(DXPJ)
Sector: n/a
$11.38
$-0.01 -0.06
Last updated: 16:35:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $11.37 $11.38 $11.37 $11.38 35,200
30/10/2025 $11.53 $11.51 $11.26 $11.38 0
27/10/2025 $11.53 $11.58 $11.53 $11.57 244
23/10/2025 $11.47 $11.56 $11.31 $11.45 0
20/10/2025 $11.32 $11.57 $11.52 $11.57 5,426
17/10/2025 $11.32 $11.36 $11.30 $11.36 4,678
16/10/2025 $11.55 $11.55 $11.47 $11.47 413
15/10/2025 $11.37 $11.51 $11.34 $11.45 0
14/10/2025 $11.37 $11.37 $11.29 $11.34 0
13/10/2025 $11.49 $11.42 $11.28 $11.37 0
09/10/2025 $11.49 $11.54 $11.49 $11.54 26
08/10/2025 $11.63 $11.69 $11.63 $11.69 1,937
07/10/2025 $11.63 $11.76 $11.57 $11.68 0
06/10/2025 $11.63 $11.65 $11.61 $11.63 15,327
03/10/2025 $11.64 $11.73 $11.64 $11.73 1,953
02/10/2025 $11.49 $11.70 $11.43 $11.58 0
01/10/2025 $11.49 $11.69 $11.35 $11.43 0
30/09/2025 $11.49 $11.60 $11.27 $11.43 0
29/09/2025 $11.49 $11.58 $11.25 $11.40 0
26/09/2025 $11.49 $11.39 $11.06 $11.25 0
25/09/2025 $11.49 $11.22 $11.20 $11.22 72
24/09/2025 $11.49 $11.45 $11.27 $11.32 0
23/09/2025 $11.49 $11.54 $11.38 $11.45 0
22/09/2025 $11.49 $11.60 $11.34 $11.40 0
19/09/2025 $11.49 $11.48 $11.36 $11.40 0
18/09/2025 $11.49 $11.52 $11.31 $11.40 0
17/09/2025 $11.49 $11.52 $11.49 $11.52 70
16/09/2025 $11.58 $11.58 $11.54 $11.54 1,029
15/09/2025 $11.41 $11.65 $11.63 $11.65 544
12/09/2025 $11.41 $11.74 $11.55 $11.58 0
11/09/2025 $11.41 $11.68 $11.47 $11.62 0
10/09/2025 $11.41 $11.57 $11.36 $11.47 0
09/09/2025 $11.41 $11.41 $11.36 $11.36 1,229
08/09/2025 $11.35 $11.43 $11.28 $11.38 0
05/09/2025 $11.35 $11.38 $11.23 $11.28 0
04/09/2025 $11.35 $11.30 $11.16 $11.23 0
02/09/2025 $11.35 $11.22 $11.20 $11.22 100
01/09/2025 $11.35 $11.37 $11.28 $11.31 0
29/08/2025 $11.35 $11.40 $11.26 $11.28 0
28/08/2025 $11.35 $11.35 $11.21 $11.27 0
27/08/2025 $11.35 $11.27 $11.11 $11.21 0
26/08/2025 $11.35 $11.37 $11.16 $11.26 0
25/08/2025 $11.35 $11.40 $11.35 $11.37 544
22/08/2025 $11.35 $11.40 $11.35 $11.37 544
21/08/2025 $11.18 $11.22 $11.18 $11.22 90
20/08/2025 $11.17 $11.18 $11.04 $11.04 16,430
19/08/2025 $11.41 $11.49 $11.35 $11.40 0
18/08/2025 $11.41 $11.52 $11.38 $11.40 0
15/08/2025 $11.41 $11.47 $11.45 $11.45 626
14/08/2025 $11.41 $11.53 $11.36 $11.39 0
13/08/2025 $11.41 $11.59 $11.41 $11.50 0
12/08/2025 $11.41 $11.43 $11.41 $11.41 1,264
11/08/2025 $11.33 $11.37 $11.23 $11.30 0
08/08/2025 $11.33 $11.36 $11.23 $11.31 0
07/08/2025 $11.33 $11.33 $11.27 $11.27 7,190
06/08/2025 $11.00 $11.34 $11.00 $11.25 0
05/08/2025 $11.00 $11.24 $11.08 $11.16 0
04/08/2025 $11.00 $11.15 $10.95 $11.08 0
01/08/2025 $11.00 $11.00 $10.95 $10.95 1,992
31/07/2025 $11.20 $11.21 $11.14 $11.06 0
30/07/2025 $11.20 $11.29 $11.09 $11.15 0
29/07/2025 $11.20 $11.34 $11.16 $11.21 0
28/07/2025 $11.20 $11.33 $11.11 $11.16 0
24/07/2025 $11.20 $11.37 $11.23 $11.31 0
23/07/2025 $11.20 $11.35 $11.18 $11.27 0
22/07/2025 $11.20 $11.23 $11.09 $11.18 0
21/07/2025 $11.20 $11.22 $11.20 $11.22 2,615
18/07/2025 $11.05 $11.25 $11.21 $11.21 2,615
17/07/2025 $11.05 $11.16 $10.93 $11.09 0
16/07/2025 $11.05 $11.05 $11.05 $11.05 324
15/07/2025 $11.10 $11.28 $10.99 $11.01 0
14/07/2025 $11.10 $11.14 $11.03 $11.08 0
11/07/2025 $11.10 $11.17 $11.01 $11.09 0
10/07/2025 $11.10 $11.15 $11.00 $11.09 0
09/07/2025 $11.10 $11.07 $10.55 $11.00 0
08/07/2025 $11.10 $11.10 $11.00 $11.00 1,263
07/07/2025 $11.06 $11.06 $11.02 $11.02 169
04/07/2025 $11.18 $11.17 $11.03 $11.08 0
03/07/2025 $11.18 $11.21 $11.07 $11.17 0
02/07/2025 $11.18 $11.21 $11.03 $11.14 0
01/07/2025 $11.18 $11.18 $11.18 $11.18 243
30/06/2025 $11.06 $11.09 $11.06 $11.09 7,955
27/06/2025 $11.03 $11.07 $11.03 $11.07 3,477
26/06/2025 $10.81 $11.16 $11.00 $11.11 0
25/06/2025 $10.81 $11.10 $10.97 $11.00 0
23/06/2025 $10.81 $10.84 $10.81 $10.84 79
20/06/2025 $11.01 $10.92 $10.79 $10.81 0
19/06/2025 $11.01 $10.94 $10.74 $10.79 0
18/06/2025 $11.01 $10.94 $10.94 $10.94 739
17/06/2025 $11.01 $11.01 $10.93 $10.93 302
16/06/2025 $11.09 $11.11 $10.98 $11.06 0
13/06/2025 $11.09 $11.12 $10.89 $10.99 0
12/06/2025 $11.09 $11.04 $11.01 $11.01 97
11/06/2025 $11.09 $11.14 $10.99 $11.07 0
10/06/2025 $11.09 $11.09 $11.06 $11.06 3,457
09/06/2025 $10.62 $11.04 $10.94 $11.01 0
06/06/2025 $10.62 $11.02 $10.94 $10.94 0
05/06/2025 $10.62 $11.06 $10.93 $11.00 0
04/06/2025 $10.62 $10.99 $10.84 $10.94 0
03/06/2025 $10.62 $10.86 $10.79 $10.84 0
02/06/2025 $10.62 $10.89 $10.68 $10.81 0
30/05/2025 $10.62 $10.68 $10.62 $10.68 4,395
29/05/2025 $10.62 $10.65 $10.62 $10.65 112
28/05/2025 $10.60 $10.63 $10.60 $10.63 574
27/05/2025 $10.46 $10.79 $10.60 $10.73 0
26/05/2025 $10.46 $10.65 $10.48 $10.60 0
23/05/2025 $10.46 $10.65 $10.48 $10.60 0
22/05/2025 $10.46 $10.68 $10.53 $10.58 0
21/05/2025 $10.46 $10.70 $10.61 $10.68 0
20/05/2025 $10.46 $10.67 $10.58 $10.63 5,099
19/05/2025 $10.46 $10.68 $10.50 $10.61 0
16/05/2025 $10.46 $10.60 $10.51 $10.51 0
15/05/2025 $10.46 $10.61 $10.48 $10.56 0
14/05/2025 $10.46 $10.48 $10.46 $10.48 55
13/05/2025 $10.33 $10.53 $10.38 $10.52 0
12/05/2025 $10.33 $10.55 $10.32 $10.42 0
09/05/2025 $10.33 $10.42 $10.32 $10.32 14,742
08/05/2025 $10.21 $10.37 $10.28 $10.31 0
07/05/2025 $10.21 $10.44 $10.34 $10.34 0
06/05/2025 $10.21 $10.40 $10.39 $10.39 5,578
05/05/2025 $10.21 $10.42 $10.15 $10.35 0

Market data

Select a section