Market data

Select a section

Xtrackers Xmsci Japan 1D

(XMJU)
Sector: n/a
$58.58
$-0.14 -0.23
Last updated: 16:35:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 $59.38 $58.86 $58.52 $58.58 0
24/06/2025 $59.38 $58.89 $58.00 $58.72 0
23/06/2025 $59.38 $58.21 $57.36 $58.00 0
20/06/2025 $59.38 $58.59 $58.15 $58.21 0
19/06/2025 $59.38 $59.41 $58.55 $58.58 0
18/06/2025 $59.38 $60.13 $58.70 $59.41 0
17/06/2025 $59.38 $59.54 $58.66 $58.70 0
16/06/2025 $59.38 $59.67 $59.19 $59.53 0
13/06/2025 $59.38 $59.53 $58.87 $59.26 0
12/06/2025 $59.38 $60.12 $59.09 $59.53 0
11/06/2025 $59.38 $59.38 $59.35 $59.35 137
10/06/2025 $58.37 $59.40 $59.12 $59.26 0
09/06/2025 $58.37 $59.55 $59.21 $59.40 0
06/06/2025 $58.37 $60.06 $58.63 $59.21 0
05/06/2025 $58.37 $59.78 $58.43 $59.03 0
04/06/2025 $58.37 $59.61 $59.24 $59.45 0
03/06/2025 $58.37 $60.21 $58.76 $59.56 0
02/06/2025 $58.37 $60.62 $59.29 $59.91 0
30/05/2025 $58.37 $59.96 $59.25 $59.34 0
29/05/2025 $58.37 $60.05 $58.74 $59.38 0
28/05/2025 $58.37 $60.03 $58.96 $59.08 0
27/05/2025 $58.37 $60.03 $58.37 $60.03 0
26/05/2025 $58.37 $58.94 $57.90 $58.37 0
23/05/2025 $58.37 $58.94 $57.90 $58.37 0
22/05/2025 $58.37 $58.78 $57.73 $58.15 0
21/05/2025 $58.37 $59.06 $58.28 $58.57 0
20/05/2025 $58.37 $59.14 $58.57 $59.06 0
19/05/2025 $58.37 $58.57 $58.37 $58.57 145
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

Market data

Select a section