Market data

Select a section

Xtrackers Xmsci Japan 1D

(XMJU)
Sector: n/a
$54.19
$0.21 0.39
Last updated: 11:12:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $53.73 $53.73 $53.53 $54.19 696
14/11/2024 $54.39 $54.25 $53.60 $54.19 0
13/11/2024 $54.39 $55.03 $53.42 $53.97 0
12/11/2024 $54.39 $55.99 $54.97 $55.03 0
11/11/2024 $54.39 $56.05 $55.65 $55.99 0
08/11/2024 $54.39 $56.31 $55.61 $55.74 0
07/11/2024 $54.39 $56.63 $55.38 $55.99 0
06/11/2024 $54.39 $56.21 $55.07 $55.38 0
05/11/2024 $54.39 $55.47 $54.67 $55.40 0
04/11/2024 $54.39 $55.13 $54.57 $54.97 0
01/11/2024 $54.39 $55.30 $54.04 $54.81 0
31/10/2024 $54.39 $54.39 $54.35 $54.35 250
30/10/2024 $57.12 $55.67 $54.91 $55.16 0
29/10/2024 $57.12 $55.13 $54.51 $54.94 0
28/10/2024 $57.12 $54.58 $54.12 $54.53 0
25/10/2024 $57.12 $54.42 $53.86 $54.12 0
24/10/2024 $57.12 $54.22 $53.48 $53.48 0
23/10/2024 $57.12 $54.61 $53.45 $54.61 0
22/10/2024 $57.12 $55.30 $54.55 $54.61 0
21/10/2024 $57.12 $56.26 $55.28 $55.29 0
18/10/2024 $57.12 $56.44 $55.95 $56.26 0
17/10/2024 $57.12 $57.07 $56.15 $56.29 0
16/10/2024 $57.12 $56.45 $56.04 $56.26 0
15/10/2024 $57.12 $57.12 $56.39 $56.44 0
14/10/2024 $57.12 $57.14 $56.81 $57.12 0
11/10/2024 $57.60 $57.13 $56.52 $57.12 0
10/10/2024 $57.60 $57.40 $56.43 $56.81 0
09/10/2024 $57.60 $57.30 $56.59 $56.97 0
08/10/2024 $57.60 $57.37 $56.74 $57.29 0
07/10/2024 $57.60 $57.67 $57.03 $57.19 0
04/10/2024 $57.60 $57.70 $56.88 $57.49 0
03/10/2024 $57.60 $57.20 $56.46 $56.88 0
02/10/2024 $57.60 $57.85 $56.71 $57.19 0
01/10/2024 $57.60 $58.16 $57.25 $57.47 0
30/09/2024 $57.60 $58.16 $57.36 $57.53 0
27/09/2024 $57.60 $58.45 $56.70 $57.78 0
26/09/2024 $57.60 $59.08 $57.11 $58.44 0
25/09/2024 $57.60 $57.34 $56.92 $57.10 0
24/09/2024 $57.60 $57.61 $56.78 $57.21 0
23/09/2024 $57.60 $57.78 $57.11 $57.60 0
20/09/2024 $57.60 $57.60 $57.11 $57.10 628
19/09/2024 $56.97 $57.16 $56.97 $57.15 250
18/09/2024 $56.33 $56.46 $55.05 $55.64 0
17/09/2024 $56.33 $56.52 $55.92 $56.19 0
16/09/2024 $56.33 $57.12 $56.28 $56.44 0
13/09/2024 $56.33 $56.37 $56.33 $55.99 250
12/09/2024 $55.54 $56.44 $54.98 $54.97 0
11/09/2024 $55.54 $55.54 $54.98 $55.26 250
10/09/2024 $55.17 $55.26 $55.17 $55.26 250
09/09/2024 $52.74 $55.98 $54.74 $55.81 0
06/09/2024 $52.74 $56.83 $54.58 $54.74 0
05/09/2024 $52.74 $56.78 $56.24 $56.44 0
04/09/2024 $52.74 $57.30 $55.94 $56.42 0
03/09/2024 $52.74 $58.77 $57.20 $57.30 0
02/09/2024 $52.74 $58.40 $56.99 $57.54 0
30/08/2024 $52.74 $58.81 $57.65 $57.78 0
29/08/2024 $52.74 $58.01 $57.10 $57.65 0
28/08/2024 $52.74 $57.95 $57.54 $57.65 0
27/08/2024 $52.74 $57.68 $57.25 $57.54 0
26/08/2024 $52.74 $57.80 $56.38 $56.87 0
23/08/2024 $52.74 $57.80 $56.38 $56.87 0
22/08/2024 $52.74 $57.80 $56.38 $56.87 0
21/08/2024 $52.74 $57.19 $56.33 $56.87 0
20/08/2024 $52.74 $56.62 $56.31 $56.33 0
19/08/2024 $52.74 $56.31 $55.67 $55.67 0
16/08/2024 $52.74 $56.06 $55.33 $55.67 0
15/08/2024 $52.74 $55.71 $54.19 $55.37 0
14/08/2024 $52.74 $55.16 $54.03 $54.30 0
13/08/2024 $52.74 $54.41 $52.85 $54.31 0
12/08/2024 $52.74 $53.08 $52.20 $52.85 0
09/08/2024 $52.74 $52.75 $51.98 $52.20 0
08/08/2024 $52.74 $52.94 $51.34 $52.60 0
07/08/2024 $52.74 $52.74 $52.58 $52.58 250
06/08/2024 $50.49 $50.49 $50.34 $50.34 250
05/08/2024 $50.05 $50.57 $50.04 $50.56 241
02/08/2024 $56.93 $54.73 $51.37 $51.47 0
01/08/2024 $56.93 $56.95 $54.67 $54.73 0
31/07/2024 $56.93 $56.95 $56.93 $56.95 250
30/07/2024 $56.38 $55.91 $54.59 $55.36 0
29/07/2024 $56.38 $56.40 $55.02 $55.21 0
26/07/2024 $56.38 $55.15 $53.89 $54.63 0
25/07/2024 $56.38 $55.79 $53.53 $54.63 0
24/07/2024 $56.38 $56.87 $55.47 $55.78 0
23/07/2024 $56.38 $56.43 $56.38 $56.43 250
22/07/2024 $57.43 $56.55 $56.13 $56.42 0
19/07/2024 $57.43 $56.92 $56.26 $56.33 0
18/07/2024 $57.43 $58.08 $56.44 $56.92 0
17/07/2024 $57.43 $58.34 $56.82 $57.53 0
16/07/2024 $57.43 $57.92 $56.56 $57.53 0
15/07/2024 $57.43 $57.49 $57.26 $57.40 0
12/07/2024 $57.43 $57.52 $56.72 $57.47 0
11/07/2024 $57.43 $57.43 $57.35 $57.35 250
10/07/2024 $56.30 $57.21 $56.17 $57.20 0
09/07/2024 $56.30 $56.30 $56.17 $56.17 250
08/07/2024 $54.82 $56.62 $55.29 $56.15 0
05/07/2024 $54.82 $57.06 $55.52 $56.18 0
04/07/2024 $54.82 $56.38 $55.73 $56.31 0
03/07/2024 $54.82 $56.16 $54.94 $55.73 0
02/07/2024 $54.82 $55.41 $54.39 $55.19 0
01/07/2024 $54.82 $54.88 $54.48 $54.48 750
28/06/2024 $54.93 $55.05 $54.89 $55.05 500
27/06/2024 $54.33 $55.00 $53.72 $54.35 0
26/06/2024 $54.33 $55.24 $53.87 $54.15 0
25/06/2024 $54.33 $54.33 $54.15 $54.20 500
24/06/2024 $53.43 $53.67 $53.43 $53.67 750
21/06/2024 $53.67 $53.94 $52.86 $53.05 0
20/06/2024 $53.67 $54.23 $52.90 $53.47 0
19/06/2024 $53.67 $53.67 $53.43 $53.42 500
18/06/2024 $53.32 $54.07 $52.72 $53.44 0
17/06/2024 $53.32 $53.32 $53.28 $53.28 250
14/06/2024 $53.85 $53.92 $53.82 $53.90 1,250
13/06/2024 $53.84 $53.89 $53.84 $53.89 250
12/06/2024 $54.83 $55.74 $53.84 $55.31 0
11/06/2024 $54.83 $54.83 $54.70 $54.69 49
10/06/2024 $55.00 $55.80 $54.94 $55.29 0
07/06/2024 $55.00 $55.86 $54.62 $54.94 0
06/06/2024 $55.00 $55.92 $54.50 $55.17 0
05/06/2024 $55.00 $55.07 $55.00 $55.06 180
04/06/2024 $55.47 $55.49 $55.36 $55.35 682
03/06/2024 $55.27 $55.66 $54.71 $55.43 0
31/05/2024 $55.27 $55.24 $54.37 $54.71 0
30/05/2024 $55.27 $54.44 $53.84 $54.37 0
29/05/2024 $55.27 $54.98 $53.63 $53.83 0
28/05/2024 $55.27 $55.14 $54.61 $54.98 0
27/05/2024 $55.27 $54.70 $54.06 $54.60 0

Market data

Select a section