Market data

Select a section

Xtrackers XMSCI Japan 1D

(XM1D)
Sector: n/a
4,414.50p
15.25p 0.35
Last updated: 16:36:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 4,446.00p 4,419.00p 4,397.25p 4,414.50p 0
15/05/2025 4,446.00p 4,440.00p 4,326.75p 4,399.25p 0
14/05/2025 4,446.00p 4,407.00p 4,353.25p 4,359.25p 0
13/05/2025 4,446.00p 4,458.50p 4,384.50p 4,407.00p 0
12/05/2025 4,446.00p 4,458.50p 4,446.00p 4,458.50p 360
09/05/2025 4,349.00p 4,420.25p 4,378.50p 4,383.75p 0
08/05/2025 4,349.00p 4,416.00p 4,363.25p 4,392.25p 0
07/05/2025 4,349.00p 4,391.75p 4,356.00p 4,371.00p 0
06/05/2025 4,349.00p 6,610.75p 4,369.50p 4,391.75p 0
05/05/2025 4,349.00p 4,369.50p 4,349.00p 4,369.50p 122
02/05/2025 4,349.00p 4,369.50p 4,349.00p 4,369.50p 122
01/05/2025 4,329.50p 4,360.00p 4,316.75p 4,359.75p 0
30/04/2025 4,329.50p 4,329.50p 4,316.75p 4,316.75p 250
29/04/2025 4,263.00p 4,358.75p 4,304.25p 4,334.75p 0
28/04/2025 4,263.00p 4,323.50p 4,273.00p 4,305.50p 0
25/04/2025 4,263.00p 4,273.00p 4,263.00p 4,273.00p 250
24/04/2025 4,212.50p 4,253.00p 4,212.50p 4,253.00p 4,475
23/04/2025 4,247.00p 4,251.25p 4,246.50p 4,251.25p 256
22/04/2025 4,085.00p 4,200.75p 4,154.00p 4,195.25p 0
21/04/2025 4,085.00p 4,185.25p 4,127.00p 4,176.50p 0
18/04/2025 4,085.00p 4,185.25p 4,127.00p 4,176.50p 0
17/04/2025 4,085.00p 4,185.25p 4,127.00p 4,176.50p 0
16/04/2025 4,085.00p 4,127.00p 4,085.00p 4,127.00p 250
15/04/2025 4,126.50p 4,138.75p 4,123.50p 4,138.75p 3,890
14/04/2025 4,090.00p 4,120.00p 3,999.25p 4,098.00p 0
11/04/2025 4,090.00p 4,090.00p 3,946.50p 3,999.25p 0
10/04/2025 4,090.00p 4,090.00p 4,021.75p 4,021.75p 397
09/04/2025 4,009.50p 4,028.25p 3,843.50p 3,900.50p 0
08/04/2025 4,009.50p 4,028.25p 4,009.50p 4,028.25p 250
07/04/2025 3,917.00p 3,952.50p 3,664.50p 3,877.00p 0
04/04/2025 3,917.00p 3,917.00p 3,907.50p 3,907.50p 195
03/04/2025 4,259.00p 4,236.00p 4,027.00p 4,038.50p 0
02/04/2025 4,259.00p 4,277.25p 4,204.00p 4,236.00p 0
01/04/2025 4,259.00p 4,277.25p 4,256.50p 4,277.25p 1,588
31/03/2025 4,453.00p 4,325.50p 4,241.50p 4,278.75p 0
28/03/2025 4,453.00p 4,423.00p 4,321.75p 4,325.50p 0
27/03/2025 4,453.00p 4,450.50p 4,408.75p 4,423.00p 0
26/03/2025 4,453.00p 4,483.75p 4,447.75p 4,450.50p 0
25/03/2025 4,453.00p 4,466.50p 4,428.00p 4,464.00p 0
24/03/2025 4,453.00p 4,453.00p 4,452.75p 4,452.75p 250
21/03/2025 4,446.00p 4,481.00p 4,441.75p 4,469.00p 0
20/03/2025 4,446.00p 4,446.00p 4,441.75p 4,441.75p 1,733
19/03/2025 4,339.00p 4,444.75p 4,411.50p 4,437.50p 0
18/03/2025 4,339.00p 4,425.75p 4,399.25p 4,411.50p 0
17/03/2025 4,339.00p 4,428.75p 4,376.00p 4,425.75p 0
14/03/2025 4,339.00p 4,404.25p 4,336.50p 4,399.25p 0
13/03/2025 4,339.00p 4,339.00p 4,336.50p 4,336.50p 250
12/03/2025 4,341.50p 4,385.75p 4,262.50p 4,334.00p 0
11/03/2025 4,341.50p 4,342.00p 4,262.50p 4,262.50p 0
10/03/2025 4,341.50p 4,341.50p 4,328.25p 4,328.25p 3,500
07/03/2025 4,373.50p 4,373.50p 4,355.75p 4,355.75p 8,761
06/03/2025 4,417.50p 4,459.00p 4,383.25p 4,408.75p 0
05/03/2025 4,417.50p 4,395.75p 4,338.00p 4,383.25p 0
04/03/2025 4,417.50p 4,458.25p 4,337.00p 4,338.00p 0
28/02/2025 4,417.50p 4,466.00p 4,359.50p 4,400.75p 0
27/02/2025 4,417.50p 4,504.50p 4,417.50p 4,466.00p 0
26/02/2025 4,417.50p 4,468.50p 4,429.00p 4,463.75p 0
25/02/2025 4,417.50p 4,474.25p 4,412.75p 4,429.00p 0
24/02/2025 4,417.50p 4,417.50p 4,412.75p 4,412.75p 250
21/02/2025 4,370.50p 4,466.50p 4,421.50p 4,450.50p 0
20/02/2025 4,370.50p 4,490.75p 4,453.00p 4,457.00p 0
19/02/2025 4,370.50p 4,495.25p 4,461.25p 4,471.50p 0
18/02/2025 4,370.50p 4,505.25p 4,485.00p 4,495.25p 0
17/02/2025 4,370.50p 4,502.25p 4,448.25p 4,497.00p 0
14/02/2025 4,370.50p 4,463.25p 4,445.00p 4,448.25p 0
13/02/2025 4,370.50p 4,518.75p 4,373.75p 4,456.75p 0
12/02/2025 4,370.50p 4,485.50p 4,403.50p 4,405.00p 0
11/02/2025 4,370.50p 4,498.00p 4,462.75p 4,484.25p 0
10/02/2025 4,370.50p 4,503.25p 4,464.50p 4,493.25p 0
07/02/2025 4,370.50p 4,547.00p 4,431.75p 4,480.25p 0
06/02/2025 4,370.50p 4,542.50p 4,449.75p 4,449.75p 0
05/02/2025 4,370.50p 4,459.25p 4,408.75p 4,449.75p 0
04/02/2025 4,370.50p 4,472.75p 4,360.00p 4,431.75p 0
03/02/2025 4,370.50p 4,487.00p 4,382.50p 4,431.75p 0
31/01/2025 4,370.50p 4,558.00p 4,439.25p 4,487.00p 0
30/01/2025 4,370.50p 4,498.00p 4,442.75p 4,479.50p 0
29/01/2025 4,370.50p 4,467.00p 4,425.25p 4,425.25p 0
28/01/2025 4,370.50p 4,441.25p 4,389.50p 4,425.25p 0
27/01/2025 4,370.50p 4,440.75p 4,370.25p 4,389.50p 0
24/01/2025 4,370.50p 4,458.00p 4,411.25p 4,440.75p 0
23/01/2025 4,370.50p 4,482.75p 4,371.00p 4,435.75p 0
22/01/2025 4,370.50p 4,431.50p 4,408.75p 4,426.50p 0
21/01/2025 4,370.50p 4,417.50p 4,398.00p 4,413.00p 0
20/01/2025 4,370.50p 4,429.25p 4,368.00p 4,399.25p 0
17/01/2025 4,370.50p 4,399.75p 4,366.50p 4,397.50p 0
16/01/2025 4,370.50p 4,397.00p 4,337.25p 4,365.75p 0
15/01/2025 4,370.50p 4,372.75p 4,319.00p 4,365.75p 0
14/01/2025 4,370.50p 4,395.50p 4,276.50p 4,324.00p 0
13/01/2025 4,370.50p 4,338.25p 4,309.25p 4,325.00p 0
10/01/2025 4,370.50p 4,369.00p 4,309.25p 4,330.75p 0
09/01/2025 4,370.50p 4,390.00p 4,366.50p 4,369.00p 0
08/01/2025 4,370.50p 4,391.50p 4,352.75p 4,388.25p 0
07/01/2025 4,370.50p 4,390.00p 4,349.25p 4,379.50p 0
06/01/2025 4,370.50p 4,381.00p 4,370.50p 4,381.00p 1,066
03/01/2025 4,366.50p 4,371.75p 4,366.50p 4,371.75p 110
02/01/2025 4,228.00p 4,409.75p 4,334.75p 4,403.50p 0
01/01/2025 4,228.00p 4,339.00p 4,321.00p 4,334.75p 0
31/12/2024 4,228.00p 4,339.00p 4,321.00p 4,334.75p 0
30/12/2024 4,228.00p 4,362.50p 4,304.00p 4,332.75p 0
27/12/2024 4,228.00p 4,397.00p 4,283.50p 4,362.50p 0
26/12/2024 4,228.00p 4,292.25p 4,271.25p 4,283.50p 0
25/12/2024 4,228.00p 4,292.25p 4,271.25p 4,283.50p 0
24/12/2024 4,228.00p 4,292.25p 4,271.25p 4,283.50p 0
23/12/2024 4,228.00p 4,288.75p 4,256.75p 4,271.25p 0
20/12/2024 4,228.00p 4,281.75p 4,228.00p 4,281.75p 3,132
19/12/2024 4,391.00p 4,324.25p 4,237.25p 4,279.25p 0
18/12/2024 4,391.00p 4,340.75p 4,320.75p 4,324.25p 0
17/12/2024 4,391.00p 4,337.75p 4,286.75p 4,324.25p 0
16/12/2024 4,391.00p 4,381.75p 4,325.50p 4,337.75p 0
13/12/2024 4,391.00p 4,391.00p 4,381.75p 4,381.75p 2,300
12/12/2024 4,324.00p 4,435.75p 4,395.00p 4,426.75p 0
11/12/2024 4,324.00p 4,434.75p 4,383.75p 4,433.00p 0
10/12/2024 4,324.00p 4,401.25p 4,378.75p 4,383.75p 0
09/12/2024 4,324.00p 4,437.50p 4,391.00p 4,399.25p 0
06/12/2024 4,324.00p 4,447.00p 4,319.75p 4,437.50p 0
05/12/2024 4,324.00p 4,484.50p 4,439.25p 4,447.00p 0
04/12/2024 4,324.00p 4,488.75p 4,438.25p 4,463.25p 0
03/12/2024 4,324.00p 4,501.75p 4,439.00p 4,488.75p 0
02/12/2024 4,324.00p 4,442.50p 4,382.50p 4,439.00p 0
29/11/2024 4,324.00p 4,350.25p 4,318.75p 4,347.50p 0
28/11/2024 4,324.00p 4,324.00p 4,318.75p 4,318.75p 89
27/11/2024 4,263.00p 4,316.25p 4,263.25p 4,274.25p 0
26/11/2024 4,263.00p 4,331.00p 4,281.75p 4,300.75p 0
25/11/2024 4,263.00p 4,345.75p 4,304.75p 4,331.00p 0
22/11/2024 4,263.00p 4,316.75p 4,268.75p 4,268.75p 0
21/11/2024 4,263.00p 4,269.50p 4,212.25p 4,268.75p 0
20/11/2024 4,263.00p 4,261.25p 4,200.00p 4,212.25p 0
19/11/2024 4,263.00p 4,263.00p 4,256.00p 4,261.25p 750
18/11/2024 4,236.50p 4,278.25p 4,245.50p 4,272.75p 0

Market data

Select a section