XTrackers (IE) Public Limited Company X Msci ESG Japan
(XESJ)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
1,833.00p
|
1,839.95p
|
1,838.30p
|
1,838.30p
|
270
|
|
15/05/2025
|
1,833.00p
|
1,839.20p
|
1,831.20p
|
1,839.20p
|
10,361
|
|
14/05/2025
|
1,838.20p
|
1,838.20p
|
1,822.60p
|
1,822.60p
|
6,237
|
|
13/05/2025
|
1,838.80p
|
1,838.80p
|
1,834.60p
|
1,836.70p
|
3,813
|
|
12/05/2025
|
1,851.80p
|
1,860.20p
|
1,851.80p
|
1,860.20p
|
889
|
|
09/05/2025
|
1,843.60p
|
1,843.60p
|
1,835.20p
|
1,837.20p
|
1,499
|
|
08/05/2025
|
1,832.20p
|
1,834.60p
|
1,825.60p
|
1,834.60p
|
6,965
|
|
07/05/2025
|
1,820.20p
|
1,826.20p
|
1,818.60p
|
1,824.60p
|
28,335
|
|
06/05/2025
|
1,832.80p
|
1,832.80p
|
1,828.00p
|
1,832.50p
|
2,453
|
|
05/05/2025
|
1,808.20p
|
1,821.40p
|
1,807.87p
|
1,821.40p
|
372
|
|
02/05/2025
|
1,808.20p
|
1,821.40p
|
1,807.87p
|
1,821.40p
|
372
|
|
01/05/2025
|
1,795.80p
|
1,816.00p
|
1,792.80p
|
1,814.60p
|
0
|
|
30/04/2025
|
1,795.80p
|
1,795.80p
|
1,788.40p
|
1,792.80p
|
13,966
|
|
29/04/2025
|
1,802.20p
|
1,808.40p
|
1,797.48p
|
1,801.30p
|
5,085
|
|
28/04/2025
|
1,789.20p
|
1,789.20p
|
1,788.60p
|
1,788.60p
|
314
|
|
25/04/2025
|
1,765.60p
|
1,778.90p
|
1,774.91p
|
1,777.80p
|
327
|
|
24/04/2025
|
1,765.60p
|
1,769.70p
|
1,754.71p
|
1,769.70p
|
3,301
|
|
23/04/2025
|
1,780.60p
|
1,780.60p
|
1,774.20p
|
1,774.20p
|
122
|
|
22/04/2025
|
1,753.60p
|
1,759.40p
|
1,753.60p
|
1,759.40p
|
6
|
|
21/04/2025
|
1,744.00p
|
1,746.20p
|
1,744.00p
|
1,746.20p
|
3,328
|
|
18/04/2025
|
1,744.00p
|
1,746.20p
|
1,744.00p
|
1,746.20p
|
3,328
|
|
17/04/2025
|
1,744.00p
|
1,746.20p
|
1,743.60p
|
1,746.20p
|
3,328
|
|
16/04/2025
|
1,722.40p
|
1,734.50p
|
1,643.10p
|
1,722.60p
|
0
|
|
15/04/2025
|
1,722.40p
|
1,726.70p
|
1,720.80p
|
1,726.70p
|
636
|
|
14/04/2025
|
1,665.80p
|
1,722.60p
|
1,666.60p
|
1,713.50p
|
0
|
|
11/04/2025
|
1,665.80p
|
1,666.60p
|
1,665.80p
|
1,666.60p
|
230
|
|
10/04/2025
|
1,704.00p
|
1,704.00p
|
1,678.20p
|
1,678.20p
|
58
|
|
09/04/2025
|
1,644.60p
|
1,644.60p
|
1,610.60p
|
1,625.10p
|
1,967
|
|
08/04/2025
|
1,565.40p
|
1,700.70p
|
1,610.50p
|
1,678.40p
|
0
|
|
07/04/2025
|
1,565.40p
|
1,625.02p
|
1,538.38p
|
1,610.50p
|
223
|
|
04/04/2025
|
1,642.40p
|
1,646.00p
|
1,623.20p
|
1,635.00p
|
2,254
|
|
03/04/2025
|
1,707.00p
|
1,707.00p
|
1,681.20p
|
1,683.00p
|
1,017
|
|
02/04/2025
|
1,772.00p
|
1,769.68p
|
1,762.00p
|
1,762.00p
|
286
|
|
01/04/2025
|
1,772.00p
|
1,778.40p
|
1,772.00p
|
1,778.40p
|
560
|
|
31/03/2025
|
1,805.80p
|
1,784.10p
|
1,763.20p
|
1,778.10p
|
0
|
|
28/03/2025
|
1,805.80p
|
1,811.96p
|
1,799.60p
|
1,799.60p
|
2,945
|
|
27/03/2025
|
1,836.00p
|
1,841.98p
|
1,836.00p
|
1,837.20p
|
15,221
|
|
26/03/2025
|
1,848.00p
|
1,861.60p
|
1,839.60p
|
1,843.40p
|
0
|
|
25/03/2025
|
1,848.00p
|
1,848.20p
|
1,848.00p
|
1,848.20p
|
280
|
|
24/03/2025
|
1,805.80p
|
1,842.73p
|
1,837.10p
|
1,842.00p
|
89
|
|
21/03/2025
|
1,805.80p
|
1,844.50p
|
1,841.04p
|
1,844.50p
|
1
|
|
20/03/2025
|
1,805.80p
|
1,854.10p
|
1,825.00p
|
1,835.20p
|
0
|
|
19/03/2025
|
1,805.80p
|
1,840.00p
|
1,825.40p
|
1,834.20p
|
0
|
|
18/03/2025
|
1,805.80p
|
1,839.50p
|
1,825.10p
|
1,830.90p
|
0
|
|
17/03/2025
|
1,805.80p
|
1,841.70p
|
1,823.70p
|
1,837.60p
|
0
|
|
14/03/2025
|
1,805.80p
|
1,839.00p
|
1,810.90p
|
1,836.00p
|
0
|
|
13/03/2025
|
1,805.80p
|
1,842.20p
|
1,805.40p
|
1,812.20p
|
0
|
|
12/03/2025
|
1,805.80p
|
1,813.20p
|
1,805.80p
|
1,813.20p
|
678
|
|
11/03/2025
|
1,814.00p
|
1,807.16p
|
1,782.70p
|
1,782.90p
|
167
|
|
10/03/2025
|
1,814.00p
|
1,814.00p
|
1,810.67p
|
1,813.50p
|
1,614
|
|
07/03/2025
|
1,830.40p
|
1,840.46p
|
1,826.30p
|
1,826.30p
|
5,623
|
|
06/03/2025
|
1,843.40p
|
1,880.60p
|
1,818.70p
|
1,855.00p
|
0
|
|
05/03/2025
|
1,843.40p
|
1,843.40p
|
1,842.90p
|
1,842.90p
|
1,105
|
|
04/03/2025
|
1,889.40p
|
1,889.40p
|
1,831.30p
|
1,832.00p
|
0
|
|
03/03/2025
|
1,889.40p
|
1,887.30p
|
1,883.91p
|
1,887.30p
|
1,598
|
|
28/02/2025
|
1,889.40p
|
1,862.70p
|
1,858.49p
|
1,862.70p
|
1
|
|
27/02/2025
|
1,889.40p
|
1,898.92p
|
1,893.44p
|
1,894.60p
|
304
|
|
26/02/2025
|
1,889.40p
|
1,900.30p
|
1,885.70p
|
1,897.00p
|
0
|
|
25/02/2025
|
1,889.40p
|
1,889.40p
|
1,876.20p
|
1,876.20p
|
421
|
|
24/02/2025
|
1,879.80p
|
1,897.40p
|
1,877.30p
|
1,880.00p
|
0
|
|
21/02/2025
|
1,879.80p
|
1,905.90p
|
1,887.30p
|
1,897.40p
|
0
|
|
20/02/2025
|
1,879.80p
|
1,926.90p
|
1,877.10p
|
1,899.00p
|
0
|
|
19/02/2025
|
1,879.80p
|
1,904.30p
|
1,903.20p
|
1,904.30p
|
1
|
|
18/02/2025
|
1,879.80p
|
1,920.00p
|
1,904.40p
|
1,914.00p
|
0
|
|
17/02/2025
|
1,879.80p
|
1,922.40p
|
1,916.38p
|
1,920.00p
|
815
|
|
14/02/2025
|
1,879.80p
|
1,892.79p
|
1,892.00p
|
1,892.00p
|
890
|
|
13/02/2025
|
1,879.80p
|
1,891.70p
|
1,879.80p
|
1,891.70p
|
3,408
|
|
12/02/2025
|
1,868.60p
|
1,870.00p
|
1,868.30p
|
1,868.30p
|
721
|
|
11/02/2025
|
1,903.20p
|
1,915.40p
|
1,894.30p
|
1,901.50p
|
0
|
|
10/02/2025
|
1,903.20p
|
1,907.50p
|
1,902.72p
|
1,907.50p
|
1,318
|
|
07/02/2025
|
1,908.80p
|
1,908.80p
|
1,901.00p
|
1,901.00p
|
116
|
|
06/02/2025
|
1,865.80p
|
1,912.50p
|
1,911.60p
|
1,877.70p
|
1
|
|
05/02/2025
|
1,865.80p
|
1,891.70p
|
1,847.40p
|
1,877.70p
|
0
|
|
04/02/2025
|
1,865.80p
|
1,866.70p
|
1,865.80p
|
1,866.70p
|
190
|
|
03/02/2025
|
1,888.80p
|
1,875.20p
|
1,851.30p
|
1,867.90p
|
0
|
|
31/01/2025
|
1,888.80p
|
1,906.60p
|
1,869.50p
|
1,887.90p
|
0
|
|
30/01/2025
|
1,888.80p
|
1,889.00p
|
1,885.50p
|
1,885.50p
|
855
|
|
29/01/2025
|
1,810.40p
|
1,904.80p
|
1,869.40p
|
1,870.70p
|
0
|
|
28/01/2025
|
1,810.40p
|
1,870.50p
|
1,848.90p
|
1,862.00p
|
0
|
|
27/01/2025
|
1,810.40p
|
1,848.90p
|
1,845.23p
|
1,848.90p
|
616
|
|
24/01/2025
|
1,810.40p
|
1,874.30p
|
1,864.76p
|
1,874.30p
|
1,913
|
|
23/01/2025
|
1,810.40p
|
1,902.20p
|
1,864.10p
|
1,873.20p
|
0
|
|
22/01/2025
|
1,810.40p
|
1,871.30p
|
1,863.38p
|
1,871.30p
|
1,027
|
|
21/01/2025
|
1,810.40p
|
1,861.60p
|
1,852.20p
|
1,858.90p
|
0
|
|
20/01/2025
|
1,810.40p
|
1,855.80p
|
1,850.70p
|
1,850.70p
|
2
|
|
17/01/2025
|
1,810.40p
|
1,852.10p
|
1,835.60p
|
1,850.20p
|
0
|
|
16/01/2025
|
1,810.40p
|
1,867.20p
|
1,827.20p
|
1,829.30p
|
0
|
|
15/01/2025
|
1,810.40p
|
1,856.60p
|
1,802.50p
|
1,829.30p
|
0
|
|
14/01/2025
|
1,810.40p
|
1,840.10p
|
1,809.50p
|
1,814.70p
|
0
|
|
13/01/2025
|
1,810.40p
|
1,818.98p
|
1,816.50p
|
1,816.50p
|
250
|
|
10/01/2025
|
1,810.40p
|
1,818.80p
|
1,810.40p
|
1,813.60p
|
5,745
|
|
09/01/2025
|
1,842.60p
|
1,846.60p
|
1,835.20p
|
1,837.90p
|
0
|
|
08/01/2025
|
1,842.60p
|
1,861.90p
|
1,814.90p
|
1,840.00p
|
0
|
|
07/01/2025
|
1,842.60p
|
1,844.84p
|
1,841.80p
|
1,843.30p
|
140
|
|
06/01/2025
|
1,894.00p
|
1,841.70p
|
1,822.00p
|
1,841.70p
|
0
|
|
03/01/2025
|
1,894.00p
|
1,852.20p
|
1,827.50p
|
1,838.70p
|
2,190
|
|
02/01/2025
|
1,894.00p
|
1,852.20p
|
1,837.04p
|
1,852.20p
|
2,613
|
|
01/01/2025
|
1,894.00p
|
1,826.10p
|
1,818.60p
|
1,825.30p
|
0
|
|
31/12/2024
|
1,894.00p
|
1,826.10p
|
1,818.60p
|
1,825.30p
|
0
|
|
30/12/2024
|
1,894.00p
|
1,841.20p
|
1,811.90p
|
1,823.80p
|
0
|
|
27/12/2024
|
1,894.00p
|
1,853.40p
|
1,813.80p
|
1,841.20p
|
0
|
|
26/12/2024
|
1,894.00p
|
1,818.30p
|
1,810.30p
|
1,813.80p
|
0
|
|
25/12/2024
|
1,894.00p
|
1,818.30p
|
1,810.30p
|
1,813.80p
|
0
|
|
24/12/2024
|
1,894.00p
|
1,818.30p
|
1,810.30p
|
1,813.80p
|
0
|
|
23/12/2024
|
1,894.00p
|
1,816.23p
|
1,810.30p
|
1,810.30p
|
89
|
|
20/12/2024
|
1,894.00p
|
1,821.40p
|
1,791.20p
|
1,820.60p
|
0
|
|
19/12/2024
|
1,894.00p
|
1,842.00p
|
1,803.40p
|
1,816.70p
|
0
|
|
18/12/2024
|
1,894.00p
|
1,848.40p
|
1,841.20p
|
1,842.00p
|
0
|
|
17/12/2024
|
1,894.00p
|
1,850.60p
|
1,834.50p
|
1,846.20p
|
0
|
|
16/12/2024
|
1,894.00p
|
1,869.30p
|
1,847.40p
|
1,849.60p
|
0
|
|
13/12/2024
|
1,894.00p
|
1,872.98p
|
1,869.30p
|
1,869.30p
|
211
|
|
12/12/2024
|
1,894.00p
|
1,917.00p
|
1,877.70p
|
1,890.10p
|
0
|
|
11/12/2024
|
1,894.00p
|
1,889.20p
|
1,877.78p
|
1,889.20p
|
16
|
|
10/12/2024
|
1,894.00p
|
1,876.80p
|
1,865.50p
|
1,868.40p
|
0
|
|
09/12/2024
|
1,894.00p
|
1,882.20p
|
1,876.80p
|
1,876.80p
|
212
|
|
06/12/2024
|
1,894.00p
|
1,894.00p
|
1,866.60p
|
1,891.00p
|
0
|
|
05/12/2024
|
1,894.00p
|
1,896.60p
|
1,893.70p
|
1,893.70p
|
109
|
|
04/12/2024
|
1,904.40p
|
1,905.04p
|
1,897.90p
|
1,897.90p
|
100
|
|
03/12/2024
|
1,904.40p
|
1,904.40p
|
1,902.54p
|
1,903.50p
|
8,941
|
|
02/12/2024
|
1,819.20p
|
1,884.20p
|
1,856.90p
|
1,884.00p
|
0
|
|
29/11/2024
|
1,819.20p
|
1,848.00p
|
1,835.00p
|
1,847.00p
|
0
|
|
28/11/2024
|
1,819.20p
|
1,836.10p
|
1,828.00p
|
1,830.40p
|
0
|
|
27/11/2024
|
1,819.20p
|
1,847.10p
|
1,814.90p
|
1,815.90p
|
0
|
|
26/11/2024
|
1,819.20p
|
1,819.80p
|
1,815.06p
|
1,819.80p
|
238
|
|
25/11/2024
|
1,831.60p
|
1,834.00p
|
1,830.40p
|
1,834.00p
|
90
|
|
22/11/2024
|
1,792.60p
|
1,817.40p
|
1,797.40p
|
1,793.40p
|
0
|
|
21/11/2024
|
1,792.60p
|
1,794.30p
|
1,771.80p
|
1,793.40p
|
0
|
|
20/11/2024
|
1,792.60p
|
1,785.20p
|
1,766.20p
|
1,772.30p
|
0
|
|
19/11/2024
|
1,792.60p
|
1,795.00p
|
1,793.28p
|
1,795.00p
|
135
|
|
18/11/2024
|
1,792.60p
|
1,804.70p
|
1,791.00p
|
1,802.70p
|
0
|