Market data

Select a section

Xtrackers XMSCI Japan 1D

(XM1D)
Sector: n/a
4,786.00p
-178.75p -3.60
Last updated: 16:50:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 4,932.00p 4,964.75p 4,772.75p 4,786.00p 0
09/10/2025 4,932.00p 4,975.50p 4,934.25p 4,964.75p 0
08/10/2025 4,932.00p 4,934.25p 4,932.00p 4,934.25p 500
07/10/2025 4,814.00p 5,011.00p 4,939.25p 4,944.25p 0
06/10/2025 4,814.00p 5,017.00p 4,962.50p 5,011.00p 0
03/10/2025 4,814.00p 4,967.75p 4,821.75p 4,913.00p 0
02/10/2025 4,814.00p 4,838.25p 4,806.00p 4,821.75p 0
01/10/2025 4,814.00p 4,814.00p 4,812.75p 4,812.75p 10
30/09/2025 4,778.00p 4,940.50p 4,788.75p 4,808.00p 0
29/09/2025 4,778.00p 4,901.25p 4,766.50p 4,846.00p 0
26/09/2025 4,778.00p 4,876.00p 4,844.50p 4,849.00p 0
25/09/2025 4,778.00p 4,918.50p 4,842.00p 4,868.25p 0
24/09/2025 4,778.00p 4,892.00p 4,859.50p 4,874.50p 0
23/09/2025 4,778.00p 4,882.75p 4,852.75p 4,865.75p 0
22/09/2025 4,778.00p 4,858.75p 4,835.25p 4,852.75p 0
19/09/2025 4,778.00p 4,867.75p 4,809.75p 4,846.50p 0
18/09/2025 4,778.00p 4,912.00p 4,776.50p 4,867.75p 0
17/09/2025 4,778.00p 4,829.00p 4,806.50p 4,819.00p 0
16/09/2025 4,778.00p 4,888.75p 4,762.75p 4,817.00p 0
15/09/2025 4,778.00p 4,842.50p 4,778.00p 4,830.75p 0
12/09/2025 4,778.00p 4,851.25p 4,809.25p 4,814.25p 0
11/09/2025 4,778.00p 4,888.00p 4,767.75p 4,851.25p 0
10/09/2025 4,778.00p 4,876.75p 4,725.50p 4,810.75p 0
09/09/2025 4,778.00p 4,778.25p 4,778.00p 4,778.25p 94
08/09/2025 4,446.00p 4,831.25p 4,734.00p 4,831.00p 0
05/09/2025 4,446.00p 4,826.00p 4,686.00p 4,734.00p 0
04/09/2025 4,446.00p 4,768.25p 4,647.00p 4,733.25p 0
03/09/2025 4,446.00p 4,742.75p 4,671.25p 4,677.25p 0
02/09/2025 4,446.00p 4,767.00p 4,630.25p 4,702.00p 0
01/09/2025 4,446.00p 4,713.75p 4,687.75p 4,699.50p 0
29/08/2025 4,446.00p 4,751.00p 4,682.00p 4,687.75p 0
28/08/2025 4,446.00p 4,806.75p 4,704.00p 4,751.00p 0
27/08/2025 4,446.00p 4,718.75p 4,692.50p 4,704.00p 0
26/08/2025 4,446.00p 4,788.25p 4,700.25p 4,718.75p 0
25/08/2025 4,446.00p 4,801.50p 4,750.75p 4,788.25p 0
22/08/2025 4,446.00p 4,801.50p 4,750.75p 4,788.25p 0
21/08/2025 4,446.00p 4,811.50p 4,680.75p 4,750.75p 0
20/08/2025 4,446.00p 4,806.75p 4,762.50p 4,781.50p 0
19/08/2025 4,446.00p 4,821.25p 4,792.25p 4,806.75p 0
18/08/2025 4,446.00p 4,816.50p 4,789.75p 4,815.50p 0
15/08/2025 4,446.00p 4,806.00p 4,708.25p 4,789.75p 0
14/08/2025 4,446.00p 4,765.50p 4,645.50p 4,708.25p 0
13/08/2025 4,446.00p 4,770.00p 4,725.25p 4,730.75p 0
12/08/2025 4,446.00p 4,799.00p 4,658.00p 4,742.50p 0
11/08/2025 4,446.00p 4,714.50p 4,690.50p 4,709.75p 0
08/08/2025 4,446.00p 4,699.75p 4,446.00p 4,695.00p 0
07/08/2025 4,446.00p 4,690.50p 4,446.00p 4,618.00p 0
06/08/2025 4,446.00p 4,622.25p 4,446.00p 4,605.00p 0
05/08/2025 4,446.00p 4,593.50p 4,568.25p 4,568.25p 12
04/08/2025 4,446.00p 4,573.50p 4,504.75p 4,571.75p 0
01/08/2025 4,446.00p 4,586.25p 4,476.00p 4,504.75p 0
31/07/2025 4,446.00p 4,572.00p 4,520.50p 4,521.00p 0
30/07/2025 4,446.00p 4,579.50p 4,485.25p 4,520.50p 0
29/07/2025 4,446.00p 4,558.00p 4,482.00p 4,485.25p 0
28/07/2025 4,446.00p 4,552.25p 4,483.75p 4,488.50p 0
25/07/2025 4,446.00p 4,594.25p 4,544.25p 4,552.25p 0
24/07/2025 4,446.00p 4,646.25p 4,535.75p 4,594.25p 0
23/07/2025 4,446.00p 4,563.50p 4,375.00p 4,556.00p 0
22/07/2025 4,446.00p 4,383.75p 4,356.75p 4,375.00p 0
21/07/2025 4,446.00p 4,372.25p 4,335.50p 4,370.00p 0
18/07/2025 4,446.00p 4,368.25p 4,328.50p 4,335.50p 0
17/07/2025 4,446.00p 4,373.00p 4,316.00p 4,368.25p 0
16/07/2025 4,446.00p 4,387.75p 4,274.00p 4,316.00p 0
15/07/2025 4,446.00p 4,410.75p 4,330.00p 4,336.25p 0
14/07/2025 4,446.00p 4,359.25p 4,331.00p 4,357.50p 0
11/07/2025 4,446.00p 4,347.00p 4,318.75p 4,331.00p 0
10/07/2025 4,446.00p 4,386.25p 4,317.25p 4,347.00p 0
09/07/2025 4,446.00p 4,362.50p 4,330.75p 4,349.75p 0
08/07/2025 4,446.00p 4,366.50p 4,341.75p 4,357.00p 0
07/07/2025 4,446.00p 4,398.25p 4,351.00p 4,353.75p 0
04/07/2025 4,446.00p 4,421.75p 4,384.50p 4,398.25p 0
03/07/2025 4,446.00p 4,437.50p 4,408.00p 4,421.75p 0
02/07/2025 4,446.00p 4,429.50p 4,353.75p 4,421.25p 0
01/07/2025 4,446.00p 4,463.00p 4,367.25p 4,407.50p 0
30/06/2025 4,446.00p 4,448.25p 4,420.25p 4,428.75p 0
27/06/2025 4,446.00p 4,444.25p 4,345.50p 4,443.50p 0
26/06/2025 4,446.00p 4,412.25p 4,300.50p 4,345.50p 0
25/06/2025 4,446.00p 4,325.50p 4,296.00p 4,300.50p 0
24/06/2025 4,446.00p 4,336.75p 4,295.50p 4,310.00p 0
23/06/2025 4,446.00p 4,350.50p 4,238.25p 4,295.50p 0
20/06/2025 4,446.00p 4,364.50p 4,317.50p 4,322.00p 0
19/06/2025 4,446.00p 4,409.50p 4,360.75p 4,364.50p 0
18/06/2025 4,446.00p 4,468.00p 4,349.00p 4,409.50p 0
17/06/2025 4,446.00p 4,402.00p 4,288.50p 4,349.00p 0
16/06/2025 4,446.00p 4,381.50p 4,358.25p 4,379.50p 0
13/06/2025 4,446.00p 4,381.50p 4,344.75p 4,360.00p 0
12/06/2025 4,446.00p 4,430.50p 4,357.75p 4,381.50p 0
11/06/2025 4,446.00p 4,456.75p 4,349.00p 4,382.00p 0
10/06/2025 4,446.00p 4,401.50p 4,376.75p 4,384.75p 0
09/06/2025 4,446.00p 4,395.50p 4,376.00p 4,383.00p 0
06/06/2025 4,446.00p 4,399.75p 4,340.50p 4,378.00p 0
05/06/2025 4,446.00p 4,398.50p 4,290.75p 4,340.50p 0
04/06/2025 4,446.00p 4,443.50p 4,322.25p 4,383.50p 0
03/06/2025 4,446.00p 4,422.50p 4,395.75p 4,407.25p 0
02/06/2025 4,446.00p 4,479.25p 4,382.50p 4,422.50p 0
30/05/2025 4,446.00p 4,451.00p 4,397.00p 4,403.50p 0
29/05/2025 4,446.00p 4,469.75p 4,347.50p 4,399.50p 0
28/05/2025 4,446.00p 4,440.75p 4,372.25p 4,388.00p 0
27/05/2025 4,446.00p 4,441.50p 4,325.25p 4,440.75p 0
26/05/2025 4,446.00p 4,372.25p 4,285.00p 4,325.25p 0
23/05/2025 4,446.00p 4,372.25p 4,285.00p 4,325.25p 0
22/05/2025 4,446.00p 4,378.25p 4,299.50p 4,329.50p 0
21/05/2025 4,446.00p 4,417.75p 4,342.50p 4,356.00p 0
20/05/2025 4,446.00p 4,423.25p 4,382.25p 4,417.75p 0
19/05/2025 4,446.00p 4,414.50p 4,353.50p 4,382.25p 0
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

Market data

Select a section