Market data

Select a section

XTrackers X MSCI Japan USD

(XMUJ)
Sector: n/a
$45.21
$0.15 0.33
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $44.08 $44.39 $44.01 $44.31 12,259
01/05/2025 $44.11 $44.48 $44.11 $44.47 545
30/04/2025 $43.70 $43.75 $43.09 $43.44 41,719
29/04/2025 $43.83 $43.98 $43.65 $43.67 6,726
28/04/2025 $43.48 $43.70 $43.40 $43.49 11,262
25/04/2025 $43.07 $43.30 $42.92 $43.24 13,409
24/04/2025 $42.16 $42.59 $42.16 $42.58 3,902
23/04/2025 $42.05 $42.79 $42.05 $42.42 43,858
22/04/2025 $41.33 $41.64 $41.32 $41.64 280
21/04/2025 $41.18 $41.49 $41.15 $41.42 6,396
18/04/2025 $41.18 $41.49 $41.15 $41.42 6,396
17/04/2025 $41.18 $41.49 $41.15 $41.42 6,396
16/04/2025 $40.37 $41.11 $40.36 $41.03 29,163
15/04/2025 $41.01 $41.23 $40.94 $41.19 11,061
14/04/2025 $40.92 $40.92 $40.70 $40.70 1,352
11/04/2025 $39.55 $39.55 $38.86 $39.28 10,433
10/04/2025 $40.66 $40.67 $39.45 $39.45 14,072
09/04/2025 $38.15 $38.44 $37.43 $37.78 6,479
08/04/2025 $39.37 $40.27 $38.97 $39.59 62,231
07/04/2025 $36.05 $38.59 $36.05 $38.14 1,959
04/04/2025 $39.80 $39.80 $38.53 $38.53 1,310
03/04/2025 $41.64 $41.64 $40.43 $40.61 152,167
02/04/2025 $42.70 $43.28 $42.70 $43.28 100
01/04/2025 $43.00 $43.35 $42.87 $43.30 10,939
31/03/2025 $43.18 $43.48 $43.18 $43.47 3,804
28/03/2025 $44.38 $44.52 $44.07 $44.06 38,462
27/03/2025 $45.35 $45.47 $45.24 $45.42 17,658
26/03/2025 $45.49 $45.49 $45.29 $45.31 10,207
25/03/2025 $45.31 $45.48 $45.29 $45.48 6,887
24/03/2025 $45.17 $45.45 $45.17 $45.44 4,648
21/03/2025 $45.17 $45.17 $44.96 $45.14 2,869
20/03/2025 $45.23 $45.23 $44.83 $44.98 21,045
19/03/2025 $45.10 $45.36 $45.09 $45.29 10,634
18/03/2025 $45.04 $45.11 $44.82 $44.99 3,208
17/03/2025 $44.42 $44.83 $44.42 $44.79 31,906
14/03/2025 $43.77 $44.31 $43.77 $44.17 13,032
13/03/2025 $43.49 $43.72 $43.42 $43.50 19,365
12/03/2025 $43.55 $43.77 $43.49 $43.74 6,375
11/03/2025 $43.12 $43.12 $42.57 $42.60 15,936
10/03/2025 $43.46 $43.46 $42.89 $43.05 19,606
07/03/2025 $43.66 $43.83 $43.40 $43.40 10,858
06/03/2025 $44.31 $44.31 $43.76 $44.15 31,867
05/03/2025 $44.07 $44.07 $43.84 $43.91 6,619
04/03/2025 $43.76 $43.79 $42.76 $42.95 53,112
03/03/2025 $44.13 $44.72 $44.13 $44.54 54,826
28/02/2025 $43.42 $43.69 $43.39 $43.58 18,287
27/02/2025 $44.28 $44.41 $44.04 $44.27 36,559
26/02/2025 $44.07 $44.33 $44.07 $44.28 10,465
25/02/2025 $44.07 $44.21 $43.58 $43.66 1,790,417
24/02/2025 $43.76 $43.79 $43.41 $43.66 74,847
21/02/2025 $44.38 $44.38 $43.99 $43.99 61,453
20/02/2025 $44.40 $44.42 $44.06 $44.06 541,129
19/02/2025 $44.70 $44.70 $44.59 $44.60 8,981
18/02/2025 $45.02 $45.03 $45.00 $45.01 3,471
17/02/2025 $44.91 $44.93 $44.90 $44.93 3,461
14/02/2025 $44.74 $44.74 $44.57 $44.60 1,246
13/02/2025 $44.73 $44.74 $44.63 $44.71 26,306
12/02/2025 $44.12 $44.28 $44.09 $44.21 11,115
11/02/2025 $44.06 $44.39 $44.03 $44.33 12,769
10/02/2025 $44.24 $44.24 $44.15 $44.15 5,714
07/02/2025 $44.30 $44.40 $43.97 $43.97 612
06/02/2025 $44.65 $44.65 $44.55 $44.64 7,993
05/02/2025 $44.41 $44.48 $44.30 $44.30 437
04/02/2025 $44.48 $44.62 $44.48 $44.43 185
03/02/2025 $44.25 $44.49 $44.05 $44.43 7,417
31/01/2025 $44.97 $45.18 $45.12 $45.12 1,000
30/01/2025 $44.97 $45.01 $44.94 $45.01 2,277
29/01/2025 $44.81 $44.82 $44.70 $44.70 762
28/01/2025 $44.65 $44.84 $44.65 $44.68 5,908
27/01/2025 $44.07 $44.07 $44.05 $44.05 80
24/01/2025 $44.57 $45.06 $44.57 $45.06 5,182
23/01/2025 $44.55 $44.56 $44.46 $44.51 14,872
22/01/2025 $43.94 $44.58 $44.07 $44.51 500
21/01/2025 $43.94 $44.07 $43.84 $44.06 29,044
20/01/2025 $43.70 $43.93 $43.70 $43.91 36,484
17/01/2025 $43.29 $43.71 $43.27 $43.71 18,913
16/01/2025 $43.49 $43.49 $43.23 $43.60 5,386
15/01/2025 $43.65 $43.65 $43.61 $43.60 696
14/01/2025 $43.45 $43.45 $43.43 $43.43 144
13/01/2025 $43.09 $43.20 $42.85 $43.20 27,449
10/01/2025 $43.54 $43.54 $43.43 $43.43 39
09/01/2025 $44.64 $44.70 $44.02 $44.15 0
08/01/2025 $44.64 $44.70 $44.53 $44.70 1,473
07/01/2025 $45.12 $45.12 $45.01 $45.01 271
06/01/2025 $44.84 $44.96 $44.56 $44.96 295
03/01/2025 $44.11 $44.45 $44.11 $44.45 1,439
02/01/2025 $44.35 $44.65 $44.22 $44.65 3,847
01/01/2025 $44.78 $44.40 $44.02 $44.38 0
31/12/2024 $44.78 $44.40 $44.02 $44.38 0
30/12/2024 $44.78 $44.81 $44.39 $44.39 4,455
27/12/2024 $45.01 $45.22 $44.88 $44.92 8,184
26/12/2024 $43.93 $43.93 $43.93 $43.93 1,310
25/12/2024 $43.93 $43.93 $43.93 $43.93 1,310
24/12/2024 $43.93 $43.93 $43.93 $43.93 1,310
23/12/2024 $43.73 $43.75 $43.64 $43.64 5,926
20/12/2024 $43.39 $43.74 $43.16 $43.73 19,542
19/12/2024 $44.09 $44.17 $43.84 $44.03 33,057
18/12/2024 $43.87 $43.92 $43.87 $43.92 2,313
17/12/2024 $44.15 $44.12 $43.68 $43.83 0
16/12/2024 $44.15 $44.15 $44.12 $44.12 179
13/12/2024 $44.15 $44.34 $44.13 $44.15 28,553
12/12/2024 $44.56 $44.57 $44.45 $44.44 19,529
11/12/2024 $44.12 $44.73 $44.06 $44.72 16,224
10/12/2024 $44.09 $44.09 $44.03 $44.06 4,963
09/12/2024 $44.10 $44.24 $44.05 $44.10 15,829
06/12/2024 $43.78 $43.99 $43.78 $43.99 1,299
05/12/2024 $44.10 $44.30 $44.10 $44.18 5,520
04/12/2024 $44.18 $44.28 $44.17 $44.17 13,621
03/12/2024 $43.97 $44.02 $43.97 $43.97 3,865
02/12/2024 $43.39 $43.54 $43.38 $43.38 6,016
29/11/2024 $42.78 $43.03 $42.68 $43.03 10,303
28/11/2024 $43.02 $43.06 $42.96 $42.38 68,990
27/11/2024 $42.44 $42.56 $42.38 $42.38 68,195
26/11/2024 $43.39 $43.00 $42.91 $42.90 900
25/11/2024 $43.39 $43.43 $43.32 $43.43 7,452
22/11/2024 $43.17 $43.26 $43.00 $43.03 8,486
21/11/2024 $42.75 $43.03 $42.65 $43.03 45,078
20/11/2024 $43.20 $43.20 $42.78 $42.78 2,319
19/11/2024 $42.93 $43.13 $42.66 $43.13 3,414
18/11/2024 $43.07 $43.37 $43.07 $43.37 3,460

Market data

Select a section