Xtrackers MSCI Japan UCITS ETF (ETR:DBXJ)
Germany · Delayed Price · Currency is EUR 85.76
+0.39 (0.45%)
At close: Dec 19, 2025
ETR:DBXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 85.37 | 85.77 | 85.17 | 85.76 | 85.76 | 0.45% | 28,734 |
| Dec 18, 2025 | 84.73 | 85.43 | 84.73 | 85.38 | 85.38 | 0.47% | 43,103 |
| Dec 17, 2025 | 85.64 | 85.71 | 84.98 | 84.98 | 84.98 | -0.87% | 22,308 |
| Dec 16, 2025 | 85.65 | 85.91 | 85.54 | 85.72 | 85.72 | -1.22% | 35,361 |
| Dec 15, 2025 | 86.97 | 87.31 | 86.69 | 86.78 | 86.78 | 1.08% | 18,184 |
| Dec 12, 2025 | 86.43 | 86.45 | 85.79 | 85.86 | 85.86 | -0.21% | 21,345 |
| Dec 11, 2025 | 85.14 | 86.11 | 85.07 | 86.04 | 86.04 | -0.01% | 168,630 |
| Dec 10, 2025 | 85.78 | 86.05 | 85.67 | 86.05 | 86.05 | -0.29% | 33,870 |
| Dec 9, 2025 | 86.33 | 86.46 | 86.18 | 86.30 | 86.30 | 0.43% | 25,672 |
| Dec 8, 2025 | 86.30 | 86.46 | 85.87 | 85.93 | 85.93 | -0.31% | 15,793 |
| Dec 5, 2025 | 86.07 | 86.33 | 86.07 | 86.20 | 86.20 | -0.09% | 21,789 |
| Dec 4, 2025 | 86.72 | 86.84 | 86.28 | 86.28 | 86.28 | 1.52% | 18,897 |
| Dec 3, 2025 | 84.91 | 84.98 | 84.49 | 84.98 | 84.98 | -0.30% | 26,160 |
| Dec 2, 2025 | 85.21 | 85.55 | 85.11 | 85.24 | 85.24 | -0.21% | 22,863 |
| Dec 1, 2025 | 85.06 | 85.45 | 84.92 | 85.42 | 85.42 | -0.54% | 25,154 |
| Nov 28, 2025 | 86.04 | 86.15 | 85.75 | 85.89 | 85.89 | 0.16% | 24,832 |
| Nov 27, 2025 | 85.85 | 85.94 | 85.63 | 85.75 | 85.75 | -0.38% | 16,642 |
| Nov 26, 2025 | 85.74 | 86.07 | 85.32 | 86.07 | 86.07 | 1.52% | 32,207 |
| Nov 25, 2025 | 84.12 | 84.78 | 84.05 | 84.78 | 84.78 | -0.18% | 30,928 |
| Nov 24, 2025 | 84.55 | 85.00 | 84.12 | 84.93 | 84.93 | 1.03% | 59,775 |
| Nov 21, 2025 | 83.85 | 84.36 | 83.62 | 84.07 | 84.07 | 0.02% | 66,564 |
| Nov 20, 2025 | 84.34 | 84.68 | 84.00 | 84.05 | 84.05 | 0.24% | 63,139 |
| Nov 19, 2025 | 83.50 | 84.22 | 83.44 | 83.85 | 83.85 | 0.11% | 35,579 |
| Nov 18, 2025 | 83.53 | 83.78 | 83.30 | 83.75 | 83.75 | -2.64% | 44,820 |
| Nov 17, 2025 | 86.32 | 86.46 | 85.83 | 86.02 | 86.02 | -1.01% | 46,096 |
| Nov 14, 2025 | 86.43 | 86.95 | 85.95 | 86.90 | 86.90 | 0.87% | 34,053 |
| Nov 13, 2025 | 87.22 | 87.30 | 86.15 | 86.15 | 86.15 | -1.55% | 52,652 |
| Nov 12, 2025 | 87.06 | 87.52 | 87.06 | 87.51 | 87.51 | 1.10% | 35,150 |
| Nov 11, 2025 | 86.47 | 86.61 | 86.24 | 86.56 | 86.56 | -0.21% | 39,192 |
| Nov 10, 2025 | 86.27 | 86.74 | 86.05 | 86.74 | 86.74 | 1.43% | 30,277 |
| Nov 7, 2025 | 86.40 | 86.48 | 85.48 | 85.52 | 85.52 | -0.71% | 24,720 |
| Nov 6, 2025 | 86.65 | 87.00 | 86.12 | 86.12 | 86.12 | -0.22% | 12,588 |
| Nov 5, 2025 | 85.86 | 86.71 | 85.78 | 86.32 | 86.32 | -0.62% | 42,293 |
| Nov 4, 2025 | 86.57 | 87.17 | 86.47 | 86.86 | 86.86 | -0.05% | 16,190 |
| Nov 3, 2025 | 86.65 | 87.19 | 86.65 | 86.90 | 86.90 | 0.08% | 30,920 |
| Oct 31, 2025 | 87.05 | 87.17 | 86.72 | 86.83 | 86.83 | 0.27% | 37,910 |
| Oct 30, 2025 | 86.21 | 86.69 | 86.21 | 86.60 | 86.60 | 0.55% | 23,857 |
| Oct 29, 2025 | 86.14 | 86.19 | 85.86 | 86.12 | 86.12 | -0.27% | 31,885 |
| Oct 28, 2025 | 85.88 | 86.35 | 85.79 | 86.35 | 86.35 | 0.39% | 41,679 |
| Oct 27, 2025 | 86.40 | 86.44 | 85.98 | 86.02 | 86.02 | 0.96% | 47,881 |
| Oct 24, 2025 | 84.76 | 85.27 | 84.61 | 85.21 | 85.21 | 0.40% | 23,817 |
| Oct 23, 2025 | 84.92 | 85.05 | 84.69 | 84.87 | 84.87 | -0.10% | 17,329 |
| Oct 22, 2025 | 85.54 | 85.65 | 84.96 | 84.96 | 84.96 | -0.65% | 36,455 |
| Oct 21, 2025 | 85.28 | 85.60 | 85.20 | 85.52 | 85.52 | -0.70% | 37,096 |
| Oct 20, 2025 | 85.60 | 86.22 | 85.28 | 86.12 | 86.12 | 2.49% | 22,261 |
| Oct 17, 2025 | 83.30 | 84.21 | 82.65 | 84.03 | 84.03 | -0.01% | 14,413 |
| Oct 16, 2025 | 84.21 | 84.28 | 83.90 | 84.04 | 84.04 | 0.24% | 15,137 |
| Oct 15, 2025 | 83.65 | 84.17 | 83.57 | 83.84 | 83.84 | 1.26% | 26,695 |
| Oct 14, 2025 | 81.95 | 82.80 | 81.87 | 82.80 | 82.80 | 0.72% | 62,964 |
| Oct 13, 2025 | 81.49 | 82.30 | 81.49 | 82.20 | 82.20 | 0.75% | 45,417 |