Market data

Select a section

Xtrackers XMSCI Japan 1D

(XM1D)
Sector: n/a
4,310.00p
-4.00p -0.09
Last updated: 11:33:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 4,236.50p 4,250.50p 4,236.50p 4,263.00p 1,169
14/11/2024 4,368.75p 4,274.50p 4,224.75p 4,263.00p 0
13/11/2024 4,368.75p 4,318.25p 4,208.75p 4,243.25p 0
12/11/2024 4,368.75p 4,358.50p 4,313.00p 4,318.00p 0
11/11/2024 4,368.75p 4,402.00p 4,308.75p 4,349.25p 0
08/11/2024 4,368.75p 4,361.75p 4,268.50p 4,314.50p 0
07/11/2024 4,368.75p 4,326.75p 4,286.25p 4,312.25p 0
06/11/2024 4,368.75p 4,342.10p 4,298.00p 4,298.00p 22
05/11/2024 4,368.75p 4,273.75p 4,212.25p 4,259.00p 0
04/11/2024 4,368.75p 4,251.75p 4,209.00p 4,242.00p 0
01/11/2024 4,368.75p 4,277.25p 4,153.50p 4,232.25p 0
31/10/2024 4,368.75p 4,241.00p 4,205.50p 4,222.50p 0
30/10/2024 4,368.75p 4,279.25p 4,225.00p 4,241.00p 0
29/10/2024 4,368.75p 4,247.75p 4,193.50p 4,225.00p 0
28/10/2024 4,368.75p 4,201.25p 4,167.00p 4,199.25p 0
25/10/2024 4,368.75p 4,188.25p 4,154.50p 4,169.00p 0
24/10/2024 4,368.75p 4,185.50p 4,132.50p 4,132.50p 0
23/10/2024 4,368.75p 4,207.75p 4,126.25p 4,132.50p 0
22/10/2024 4,368.75p 4,257.75p 4,204.75p 4,257.75p 0
21/10/2024 4,368.75p 4,313.75p 4,255.25p 4,257.75p 0
18/10/2024 4,368.75p 4,326.25p 4,265.25p 4,313.75p 0
17/10/2024 4,368.75p 4,348.50p 4,321.75p 4,326.25p 0
16/10/2024 4,368.75p 4,328.75p 4,306.00p 4,328.75p 0
15/10/2024 4,368.75p 4,377.25p 4,307.75p 4,310.50p 0
14/10/2024 4,368.75p 4,378.00p 4,349.50p 4,377.25p 0
11/10/2024 4,326.00p 4,392.25p 4,277.25p 4,368.75p 0
10/10/2024 4,326.00p 4,355.25p 4,317.25p 4,354.50p 0
09/10/2024 4,326.00p 4,378.75p 4,324.75p 4,354.75p 0
08/10/2024 4,326.00p 4,421.00p 4,309.00p 4,378.75p 0
07/10/2024 4,326.00p 4,397.25p 4,351.75p 4,373.00p 0
04/10/2024 4,326.00p 4,403.25p 4,327.75p 4,390.50p 0
03/10/2024 4,326.00p 4,347.00p 4,295.25p 4,338.75p 0
02/10/2024 4,326.00p 4,330.25p 4,291.75p 4,311.25p 0
01/10/2024 4,326.00p 4,412.00p 4,272.75p 4,330.25p 0
30/09/2024 4,326.00p 4,340.75p 4,289.50p 4,292.25p 0
27/09/2024 4,326.00p 4,355.50p 4,243.50p 4,312.00p 0
26/09/2024 4,326.00p 4,385.50p 4,274.75p 4,355.50p 0
25/09/2024 4,326.00p 4,280.00p 4,249.75p 4,274.75p 0
24/09/2024 4,326.00p 4,314.25p 4,243.00p 4,276.50p 0
23/09/2024 4,326.00p 4,335.25p 4,288.25p 4,314.25p 0
20/09/2024 4,326.00p 4,326.00p 4,302.75p 4,302.75p 1,000
19/09/2024 4,236.50p 4,313.00p 4,213.25p 4,213.25p 0
18/09/2024 4,236.50p 4,267.00p 4,206.00p 4,213.25p 0
17/09/2024 4,236.50p 4,267.00p 4,236.50p 4,267.00p 250
16/09/2024 4,284.00p 4,295.50p 4,263.50p 4,275.00p 0
13/09/2024 4,284.00p 4,287.00p 4,284.00p 4,282.00p 250
12/09/2024 4,241.00p 4,320.50p 4,203.00p 4,221.75p 0
11/09/2024 4,241.00p 4,241.00p 4,221.75p 4,229.50p 250
10/09/2024 4,234.50p 4,269.50p 4,221.00p 4,229.50p 0
09/09/2024 4,234.50p 4,276.50p 4,161.25p 4,269.50p 0
06/09/2024 4,234.50p 4,309.75p 4,152.75p 4,161.25p 0
05/09/2024 4,234.50p 4,313.00p 4,259.50p 4,290.25p 0
04/09/2024 4,234.50p 4,375.75p 4,229.00p 4,289.25p 0
03/09/2024 4,234.50p 4,434.00p 4,368.00p 4,375.75p 0
02/09/2024 4,234.50p 4,397.75p 4,370.25p 4,397.75p 0
30/08/2024 4,234.50p 4,428.00p 4,386.75p 4,397.75p 0
29/08/2024 4,234.50p 4,400.25p 4,365.50p 4,386.75p 0
28/08/2024 4,234.50p 4,378.62p 4,367.00p 4,367.00p 22
27/08/2024 4,234.50p 4,362.25p 4,321.50p 4,349.25p 0
26/08/2024 4,234.50p 4,413.25p 4,334.00p 4,344.25p 0
23/08/2024 4,234.50p 4,413.25p 4,334.00p 4,344.25p 0
22/08/2024 4,234.50p 4,413.25p 4,334.00p 4,344.25p 0
21/08/2024 4,234.50p 4,384.00p 4,328.50p 4,351.25p 0
20/08/2024 4,234.50p 4,351.50p 4,320.00p 4,328.50p 0
19/08/2024 4,234.50p 4,346.75p 4,316.25p 4,316.25p 0
16/08/2024 4,234.50p 4,350.75p 4,285.75p 4,316.25p 0
15/08/2024 4,234.50p 4,367.25p 4,227.50p 4,306.50p 0
14/08/2024 4,234.50p 4,247.25p 4,227.50p 4,227.50p 285
13/08/2024 4,152.00p 4,253.25p 4,133.75p 4,235.25p 0
12/08/2024 4,152.00p 4,149.50p 4,086.75p 4,133.75p 0
09/08/2024 4,152.00p 4,132.50p 4,076.75p 4,086.75p 0
08/08/2024 4,152.00p 4,171.00p 4,051.00p 4,131.25p 0
07/08/2024 4,152.00p 4,152.00p 4,133.50p 4,133.50p 500
06/08/2024 3,964.50p 3,964.50p 3,963.75p 3,963.75p 250
05/08/2024 3,919.50p 3,961.50p 3,919.50p 3,961.50p 383
02/08/2024 4,364.00p 4,285.50p 3,992.00p 4,020.25p 0
01/08/2024 4,364.00p 4,433.75p 4,241.25p 4,433.75p 0
31/07/2024 4,364.00p 4,454.00p 4,315.50p 4,433.75p 0
30/07/2024 4,364.00p 4,354.50p 4,255.75p 4,315.50p 0
29/07/2024 4,364.00p 4,343.00p 4,281.00p 4,294.50p 0
26/07/2024 4,364.00p 4,323.25p 4,224.50p 4,242.00p 0
25/07/2024 4,364.00p 4,317.00p 4,201.00p 4,242.00p 0
24/07/2024 4,364.00p 4,391.00p 4,310.50p 4,317.00p 0
23/07/2024 4,364.00p 4,371.00p 4,364.00p 4,371.00p 895
22/07/2024 4,371.00p 4,374.00p 4,369.25p 4,369.25p 500
19/07/2024 4,369.50p 4,369.50p 4,359.75p 4,359.75p 250
18/07/2024 4,450.00p 4,427.75p 4,384.75p 4,387.75p 0
17/07/2024 4,450.00p 4,446.00p 4,400.00p 4,422.25p 0
16/07/2024 4,450.00p 4,485.75p 4,408.25p 4,441.75p 0
15/07/2024 4,450.00p 4,430.50p 4,407.25p 4,421.25p 0
12/07/2024 4,450.00p 4,465.50p 4,329.00p 4,424.00p 0
11/07/2024 4,450.00p 4,523.25p 4,390.00p 4,439.75p 0
10/07/2024 4,450.00p 4,453.50p 4,449.00p 4,453.50p 1,750
09/07/2024 4,397.00p 4,397.00p 4,394.00p 4,394.00p 105
08/07/2024 4,418.00p 4,386.50p 4,362.00p 4,375.50p 0
05/07/2024 4,418.00p 4,462.75p 4,344.25p 4,386.50p 0
04/07/2024 4,418.00p 4,418.00p 4,410.75p 4,410.75p 500
03/07/2024 4,355.00p 4,427.25p 4,301.25p 4,366.00p 0
02/07/2024 4,355.00p 4,356.75p 4,355.00p 4,356.75p 250
01/07/2024 4,323.00p 4,323.50p 4,310.00p 4,310.00p 750
28/06/2024 4,348.00p 4,355.25p 4,342.00p 4,355.25p 1,250
27/06/2024 4,282.50p 4,352.75p 4,230.50p 4,300.50p 0
26/06/2024 4,282.50p 4,313.75p 4,269.75p 4,290.50p 0
25/06/2024 4,282.50p 4,282.50p 4,265.00p 4,276.00p 1,250
24/06/2024 4,219.00p 4,228.50p 4,219.00p 4,228.00p 1,500
21/06/2024 4,197.50p 4,202.50p 4,197.50p 4,202.50p 250
20/06/2024 4,220.00p 4,228.25p 4,198.50p 4,215.00p 0
19/06/2024 4,220.00p 4,220.00p 4,198.50p 4,198.50p 500
18/06/2024 4,206.00p 4,228.50p 4,196.50p 4,209.00p 0
17/06/2024 4,206.00p 4,206.00p 4,200.50p 4,200.50p 250
14/06/2024 4,248.50p 4,250.75p 4,238.50p 4,250.75p 1,500
13/06/2024 4,216.50p 4,223.75p 4,216.50p 4,223.75p 250
12/06/2024 4,304.00p 4,344.00p 4,217.00p 4,308.00p 0
11/06/2024 4,304.00p 4,345.75p 4,285.75p 4,297.75p 0
10/06/2024 4,304.00p 4,349.25p 4,317.75p 4,345.75p 0
07/06/2024 4,304.00p 4,351.75p 4,228.25p 4,317.75p 0
06/06/2024 4,304.00p 4,374.75p 4,273.00p 4,313.75p 0
05/06/2024 4,304.00p 4,313.00p 4,304.00p 4,313.00p 180
04/06/2024 4,340.00p 4,340.00p 4,328.75p 4,328.75p 182
03/06/2024 4,354.50p 4,364.00p 4,299.75p 4,335.00p 0
31/05/2024 4,354.50p 4,337.75p 4,266.50p 4,299.75p 0
30/05/2024 4,354.50p 4,293.50p 4,234.50p 4,266.50p 0
29/05/2024 4,354.50p 4,302.50p 4,219.25p 4,234.50p 0
28/05/2024 4,354.50p 4,318.00p 4,284.25p 4,302.50p 0
27/05/2024 4,354.50p 4,298.25p 4,250.75p 4,284.25p 0

Market data

Select a section