Market data

Select a section

XTrackers X MSCI Japan USD

(XMUJ)
Sector: n/a
$55.97
$-0.03 -0.05
Last updated: 16:35:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $55.78 $56.44 $55.61 $55.97 2
30/10/2025 $55.78 $56.03 $55.77 $55.99 176,127
29/10/2025 $55.14 $55.46 $55.13 $55.46 307,479
28/10/2025 $55.56 $55.56 $55.56 $55.56 192
27/10/2025 $55.66 $55.67 $55.55 $55.55 5,402
24/10/2025 $54.56 $54.93 $54.56 $54.92 634
23/10/2025 $54.49 $54.53 $54.47 $54.53 2,359
22/10/2025 $54.62 $54.70 $54.11 $54.29 161
21/10/2025 $54.62 $54.62 $54.48 $54.60 1,131
20/10/2025 $54.54 $54.78 $54.46 $54.78 984
17/10/2025 $53.10 $53.66 $53.10 $53.42 351
16/10/2025 $53.77 $53.77 $53.58 $53.58 7,777
15/10/2025 $53.34 $53.61 $53.33 $53.58 1,307
14/10/2025 $52.21 $52.77 $52.21 $52.76 21,836
13/10/2025 $52.34 $52.53 $52.15 $52.53 42,761
10/10/2025 $53.09 $53.27 $52.16 $52.17 12,124
09/10/2025 $54.47 $54.52 $54.32 $54.31 1,393
08/10/2025 $54.25 $54.25 $54.14 $54.24 2,075
07/10/2025 $53.82 $54.10 $53.81 $53.96 10,032
06/10/2025 $54.08 $54.46 $54.05 $54.46 636
03/10/2025 $52.52 $52.52 $52.38 $52.46 122,224
02/10/2025 $51.39 $51.46 $51.03 $51.24 0
01/10/2025 $51.39 $51.41 $51.19 $51.28 156
30/09/2025 $51.88 $51.88 $51.37 $51.37 53,784
29/09/2025 $51.98 $52.08 $51.95 $52.03 5,622
26/09/2025 $52.21 $52.24 $52.18 $52.18 2,982
25/09/2025 $52.27 $52.31 $52.27 $52.31 278
24/09/2025 $52.25 $52.42 $52.18 $52.37 33
23/09/2025 $52.11 $52.27 $52.09 $52.20 6,166
22/09/2025 $51.87 $52.02 $51.87 $52.02 1,936
19/09/2025 $51.61 $51.88 $51.59 $51.87 9,499
18/09/2025 $52.11 $52.40 $52.07 $52.38 13,460
17/09/2025 $51.62 $51.80 $51.62 $51.70 341
16/09/2025 $51.85 $51.94 $51.64 $51.64 122
15/09/2025 $51.78 $51.91 $51.72 $51.90 4,591
12/09/2025 $51.79 $51.79 $51.72 $51.72 2,259
11/09/2025 $51.69 $51.96 $51.69 $51.96 1,589
10/09/2025 $51.50 $51.59 $51.28 $51.51 4,447
09/09/2025 $51.24 $51.24 $50.84 $51.01 6,377
08/09/2025 $51.37 $51.77 $51.37 $51.76 1,183
05/09/2025 $50.81 $50.92 $50.46 $50.46 263
04/09/2025 $50.35 $50.67 $50.35 $50.67 802
03/09/2025 $49.79 $49.96 $49.79 $49.94 1,415
02/09/2025 $50.42 $50.42 $50.00 $49.99 1,964
01/09/2025 $50.25 $50.26 $50.23 $50.22 244
29/08/2025 $50.15 $50.16 $49.82 $49.83 48,216
28/08/2025 $50.60 $50.61 $50.55 $50.56 9,184
27/08/2025 $50.08 $50.16 $50.00 $50.16 12,998
26/08/2025 $50.23 $50.25 $50.00 $50.25 2,254
25/08/2025 $50.88 $50.95 $50.88 $50.92 585
22/08/2025 $50.88 $50.95 $50.88 $50.92 585
21/08/2025 $50.44 $50.63 $50.42 $50.58 4,205
20/08/2025 $50.60 $50.71 $50.59 $50.71 509
19/08/2025 $51.78 $51.78 $51.65 $51.65 1,050
18/08/2025 $51.65 $51.86 $51.65 $51.85 3,828
15/08/2025 $51.40 $51.47 $51.40 $51.42 280
14/08/2025 $50.46 $50.73 $50.46 $50.72 2,392
13/08/2025 $51.19 $51.28 $50.91 $50.90 2,311
12/08/2025 $50.64 $51.09 $50.53 $51.02 1,537
11/08/2025 $50.28 $50.29 $50.28 $50.29 42
08/08/2025 $49.84 $50.21 $49.84 $50.21 2,250
07/08/2025 $49.40 $49.41 $49.12 $49.12 1,566
06/08/2025 $48.16 $48.84 $48.15 $48.71 0
05/08/2025 $48.16 $48.16 $48.15 $48.15 232
04/08/2025 $47.89 $48.08 $47.89 $48.08 739
01/08/2025 $48.31 $48.31 $47.51 $47.51 635
31/07/2025 $48.08 $48.63 $48.08 $48.35 0
30/07/2025 $48.08 $48.09 $48.08 $48.08 254
29/07/2025 $48.00 $48.00 $47.72 $47.72 1,394
28/07/2025 $48.20 $48.24 $48.00 $48.00 635
25/07/2025 $48.56 $48.59 $48.53 $48.53 1,350
24/07/2025 $49.21 $49.21 $49.03 $49.03 512
23/07/2025 $48.14 $48.58 $48.14 $48.58 662
22/07/2025 $46.55 $46.51 $46.49 $46.51 3,000,000
21/07/2025 $46.55 $46.75 $46.55 $46.72 5,904
18/07/2025 $46.63 $46.73 $45.30 $46.47 0
17/07/2025 $46.63 $46.73 $46.61 $46.73 1,858
16/07/2025 $46.27 $46.34 $45.94 $45.94 2,654
15/07/2025 $46.49 $46.50 $46.41 $46.41 878
14/07/2025 $46.29 $46.42 $46.29 $46.42 1,361
11/07/2025 $46.27 $46.45 $46.12 $46.26 0
10/07/2025 $46.27 $46.34 $46.27 $46.34 633
09/07/2025 $46.54 $46.55 $46.41 $46.44 4,810
08/07/2025 $46.47 $46.62 $46.45 $46.53 656
07/07/2025 $46.42 $46.47 $46.42 $46.47 20
04/07/2025 $46.46 $46.52 $46.46 $46.52 329
03/07/2025 $46.57 $46.93 $46.57 $46.92 15
02/07/2025 $46.40 $46.42 $46.40 $46.42 133
01/07/2025 $46.39 $46.51 $46.36 $46.48 570
30/06/2025 $47.00 $47.00 $46.89 $46.92 4,116
27/06/2025 $46.88 $47.29 $46.87 $47.28 3,892
26/06/2025 $46.07 $46.18 $46.07 $46.18 4,525
25/06/2025 $45.73 $45.91 $45.71 $45.71 11,197
24/06/2025 $45.62 $45.68 $45.52 $45.51 2,239
23/06/2025 $45.54 $45.54 $45.47 $45.47 133
20/06/2025 $45.54 $45.56 $45.46 $45.48 2,173
19/06/2025 $46.26 $46.03 $45.58 $45.72 0
18/06/2025 $46.26 $46.27 $45.92 $45.97 5,865
17/06/2025 $45.69 $45.71 $45.56 $45.61 1,854
16/06/2025 $45.77 $45.91 $45.73 $45.91 3,976
13/06/2025 $45.41 $45.66 $45.41 $45.66 1,665
12/06/2025 $45.70 $45.78 $45.70 $45.76 435
11/06/2025 $45.99 $46.07 $45.92 $45.92 525
10/06/2025 $45.73 $45.87 $45.73 $45.86 3,903
09/06/2025 $45.85 $45.96 $45.85 $45.90 1,745
06/06/2025 $45.59 $45.96 $45.59 $45.87 1,536
05/06/2025 $45.31 $45.33 $45.08 $45.31 8,049
04/06/2025 $45.86 $45.86 $45.42 $45.42 3,902
03/06/2025 $45.37 $45.80 $45.36 $45.80 442
02/06/2025 $45.60 $45.68 $45.60 $45.68 1,470
30/05/2025 $45.88 $45.88 $45.61 $45.72 20,525
29/05/2025 $46.06 $46.06 $45.57 $45.78 20,945
28/05/2025 $45.58 $45.79 $45.57 $45.72 6,231
27/05/2025 $45.81 $46.29 $45.72 $46.26 248,673
26/05/2025 $45.07 $45.12 $44.11 $44.53 97,372
23/05/2025 $45.07 $45.12 $44.11 $44.53 97,372
22/05/2025 $44.60 $44.62 $44.27 $44.62 178,813
21/05/2025 $44.90 $44.95 $44.74 $44.92 2,732
20/05/2025 $45.01 $45.22 $45.01 $45.19 2,444
19/05/2025 $44.89 $44.89 $44.70 $44.86 5,841
16/05/2025 $45.10 $45.21 $45.08 $45.21 2,130
15/05/2025 $44.91 $45.06 $44.88 $45.06 9,323
14/05/2025 $45.46 $45.46 $44.86 $44.90 126,097
13/05/2025 $45.49 $45.71 $45.49 $45.71 1,290
12/05/2025 $45.27 $46.05 $45.27 $46.05 15,986
09/05/2025 $45.01 $45.03 $44.74 $44.75 3,610
08/05/2025 $44.45 $44.87 $44.44 $44.84 13,353
07/05/2025 $44.29 $44.34 $44.15 $44.23 1,328
06/05/2025 $44.37 $44.41 $44.14 $44.37 16,388
05/05/2025 $44.08 $44.39 $44.01 $44.31 12,259

Market data

Select a section