Select a section

SEARCH

Xtrackers Xmsci Japan 1D

(XMJU)

Sector: n/a

$58.51

$0.08 0.13

Last updated: 16:35:52

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
16/05/2025	$58.56	$58.74	$58.44	$58.51	0
15/05/2025	$58.56	$59.02	$57.81	$58.44	0
14/05/2025	$58.56	$58.77	$57.94	$57.99	0
13/05/2025	$58.56	$58.90	$57.23	$58.49	0
12/05/2025	$58.56	$58.90	$58.54	$58.90	180
09/05/2025	$58.58	$58.58	$58.28	$58.28	92
08/05/2025	$57.95	$59.16	$57.68	$58.42	0
07/05/2025	$57.95	$58.71	$58.23	$58.31	0
06/05/2025	$57.95	$84.09	$33.15	$58.71	0
05/05/2025	$57.95	$58.10	$57.95	$58.10	92
02/05/2025	$57.95	$58.10	$57.95	$58.10	92
01/05/2025	$57.95	$57.99	$57.56	$57.90	0
30/04/2025	$57.95	$57.95	$57.56	$57.56	250
29/04/2025	$56.80	$58.88	$57.64	$58.10	0
28/04/2025	$56.80	$57.81	$56.87	$57.63	0
25/04/2025	$56.80	$56.87	$56.80	$56.87	250
24/04/2025	$56.22	$56.59	$56.22	$56.58	95
23/04/2025	$56.62	$56.67	$56.51	$56.51	192
22/04/2025	$55.85	$56.13	$55.85	$56.13	140
21/04/2025	$54.51	$55.47	$54.57	$55.34	0
18/04/2025	$54.51	$55.47	$54.57	$55.34	0
17/04/2025	$54.51	$55.47	$54.57	$55.34	0
16/04/2025	$54.51	$54.77	$53.99	$54.58	0
15/04/2025	$54.51	$54.77	$54.51	$54.77	198
14/04/2025	$52.21	$54.32	$52.16	$54.01	0
11/04/2025	$52.21	$52.21	$52.16	$52.15	278
10/04/2025	$51.10	$53.65	$49.93	$52.13	0
09/04/2025	$51.10	$51.39	$49.27	$49.93	0
08/04/2025	$51.10	$51.39	$51.10	$51.39	250
07/04/2025	$50.97	$50.52	$47.39	$49.37	0
04/04/2025	$50.97	$50.97	$50.52	$50.51	195
03/04/2025	$55.07	$54.92	$52.99	$53.03	0
02/04/2025	$55.07	$55.29	$54.42	$54.92	0
01/04/2025	$55.07	$55.29	$54.91	$55.28	500
31/03/2025	$57.55	$55.98	$54.88	$55.29	0
28/03/2025	$57.55	$57.31	$55.95	$55.98	0
27/03/2025	$57.55	$57.52	$57.15	$57.31	0
26/03/2025	$57.55	$57.84	$57.33	$57.38	0
25/03/2025	$57.55	$57.87	$57.15	$57.84	0
24/03/2025	$57.55	$57.55	$57.48	$57.47	925
21/03/2025	$56.20	$57.98	$57.53	$57.68	0
20/03/2025	$56.20	$58.15	$57.23	$57.60	0
19/03/2025	$56.20	$57.67	$57.32	$57.58	0
18/03/2025	$56.20	$57.48	$57.05	$57.32	0
17/03/2025	$56.20	$57.50	$56.74	$57.47	0
14/03/2025	$56.20	$56.91	$56.13	$56.79	0
13/03/2025	$56.20	$56.20	$56.14	$56.13	250
12/03/2025	$56.07	$56.28	$55.17	$56.24	0
11/03/2025	$56.07	$56.05	$55.14	$55.17	0
10/03/2025	$56.07	$56.07	$55.81	$55.81	3,500
07/03/2025	$56.45	$56.46	$56.26	$56.26	8,757
06/03/2025	$56.20	$57.15	$56.43	$56.90	0
05/03/2025	$56.20	$56.57	$55.16	$56.42	0
04/03/2025	$56.20	$56.64	$55.13	$55.15	0
03/03/2025	$56.20	$56.72	$55.39	$56.64	0
28/02/2025	$56.20	$56.38	$54.94	$55.38	0
27/02/2025	$56.20	$57.42	$56.19	$56.38	0
26/02/2025	$56.20	$56.68	$56.05	$56.67	0
25/02/2025	$56.20	$56.52	$55.78	$56.04	0
24/02/2025	$56.20	$56.24	$55.58	$55.78	0
21/02/2025	$56.20	$56.24	$56.20	$56.24	250
20/02/2025	$56.15	$57.27	$56.21	$56.32	0
19/02/2025	$56.15	$56.72	$56.15	$56.21	0
18/02/2025	$56.15	$56.76	$56.59	$56.72	0
17/02/2025	$56.15	$56.73	$56.09	$56.71	0
14/02/2025	$56.15	$56.23	$56.09	$56.09	1,150
13/02/2025	$55.85	$56.12	$54.61	$55.90	0
12/02/2025	$55.85	$55.69	$54.53	$54.67	0
11/02/2025	$55.85	$55.74	$55.35	$55.69	0
10/02/2025	$55.85	$55.80	$55.38	$55.66	0
07/02/2025	$55.85	$55.85	$55.55	$55.54	250
06/02/2025	$54.55	$56.27	$55.56	$56.26	0
05/02/2025	$54.55	$55.80	$55.26	$55.71	0
04/02/2025	$54.55	$55.26	$54.53	$55.03	0
03/02/2025	$54.55	$55.03	$54.49	$55.03	200
31/01/2025	$53.63	$56.03	$55.68	$55.77	0
30/01/2025	$53.63	$56.63	$55.24	$55.85	0
29/01/2025	$53.63	$55.62	$55.02	$55.24	0
28/01/2025	$53.63	$55.26	$54.80	$55.01	0
27/01/2025	$53.63	$55.47	$54.53	$54.80	0
24/01/2025	$53.63	$55.49	$54.71	$55.47	0
23/01/2025	$53.63	$54.77	$54.42	$54.71	0
22/01/2025	$53.63	$54.66	$54.31	$54.53	0
21/01/2025	$53.63	$54.40	$53.92	$54.37	0
20/01/2025	$53.63	$54.09	$53.63	$54.08	250
17/01/2025	$54.87	$53.65	$53.32	$53.62	0
16/01/2025	$54.87	$53.66	$53.20	$53.42	0
15/01/2025	$54.87	$54.18	$52.74	$53.42	0
14/01/2025	$54.87	$53.00	$52.55	$52.74	0
13/01/2025	$54.87	$52.84	$52.27	$52.58	0
10/01/2025	$54.87	$53.72	$52.76	$52.83	0
09/01/2025	$54.87	$54.20	$53.59	$53.72	0
08/01/2025	$54.87	$54.70	$53.93	$54.19	0
07/01/2025	$54.87	$54.87	$54.70	$54.69	182
06/01/2025	$54.09	$54.90	$54.05	$54.88	0
03/01/2025	$54.09	$54.26	$54.09	$54.26	734
02/01/2025	$53.36	$54.63	$54.14	$54.49	0
01/01/2025	$53.36	$54.43	$54.22	$54.39	0
31/12/2024	$53.36	$54.43	$54.22	$54.39	0
30/12/2024	$53.36	$54.93	$54.11	$54.22	0
27/12/2024	$53.36	$55.09	$53.74	$54.92	0
26/12/2024	$53.36	$53.79	$53.45	$53.74	0
25/12/2024	$53.36	$53.79	$53.45	$53.74	0
24/12/2024	$53.36	$53.79	$53.45	$53.74	0
23/12/2024	$53.36	$53.45	$53.36	$53.44	250
20/12/2024	$53.24	$53.84	$53.24	$53.83	1,855
19/12/2024	$54.87	$54.89	$53.46	$53.74	0
18/12/2024	$54.87	$55.08	$54.84	$54.89	0
17/12/2024	$54.87	$54.95	$54.87	$54.94	789
16/12/2024	$55.45	$55.31	$54.88	$55.03	0
13/12/2024	$55.45	$55.45	$55.31	$55.31	500
12/12/2024	$56.10	$56.52	$56.09	$56.25	0
11/12/2024	$56.10	$56.52	$56.10	$56.51	3,500
10/12/2024	$56.60	$56.27	$55.80	$55.87	0
09/12/2024	$56.60	$56.67	$56.18	$56.27	0
06/12/2024	$56.60	$56.60	$56.54	$56.53	115
05/12/2024	$53.73	$56.83	$56.48	$56.73	0
04/12/2024	$53.73	$56.83	$56.49	$56.74	0
03/12/2024	$53.73	$57.02	$56.15	$56.83	0
02/12/2024	$53.73	$56.17	$55.65	$56.15	0
29/11/2024	$53.73	$55.27	$54.75	$55.24	0
28/11/2024	$53.73	$54.84	$54.16	$54.15	0
27/11/2024	$53.73	$55.00	$53.64	$54.15	0
26/11/2024	$53.73	$54.40	$53.71	$53.99	0
25/11/2024	$53.73	$54.61	$53.98	$54.40	0
22/11/2024	$53.73	$54.04	$53.55	$53.80	0
21/11/2024	$53.73	$53.82	$53.24	$53.80	0
20/11/2024	$53.73	$54.02	$53.08	$53.24	0
19/11/2024	$53.73	$54.33	$53.76	$54.03	0
18/11/2024	$53.73	$54.09	$53.62	$54.03	0