Xtrackers MSCI Japan UCITS ETF (ETR:DBXJ)
Germany · Delayed Price · Currency is EUR 84.03
-0.01 (-0.01%)
Oct 17, 2025, 5:36 PM CET
ETR:DBXJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.73% | 62,964 |
| Oct 13, 2025 | 81.49 | 82.30 | 81.49 | 82.20 | 82.20 | 0.75% | 45,417 |
| Oct 10, 2025 | 82.62 | 83.12 | 81.50 | 81.59 | 81.59 | -3.73% | 205,688 |
| Oct 9, 2025 | 84.41 | 84.99 | 84.34 | 84.75 | 84.75 | 0.40% | 20,793 |
| Oct 8, 2025 | 84.32 | 84.53 | 84.20 | 84.41 | 84.41 | -0.08% | 21,728 |
| Oct 7, 2025 | 84.42 | 84.83 | 84.38 | 84.48 | 84.48 | -1.31% | 24,486 |
| Oct 6, 2025 | 84.97 | 85.60 | 84.81 | 85.60 | 85.60 | 2.31% | 29,217 |
| Oct 3, 2025 | 83.16 | 83.77 | 83.15 | 83.67 | 83.67 | 2.09% | 6,713 |
| Oct 2, 2025 | 81.94 | 82.24 | 81.80 | 81.96 | 81.96 | -0.09% | 19,745 |
| Oct 1, 2025 | 81.46 | 82.34 | 81.35 | 82.03 | 82.03 | 0.26% | 20,849 |
| Sep 30, 2025 | 82.40 | 82.45 | 81.60 | 81.82 | 81.82 | -0.78% | 33,527 |
| Sep 29, 2025 | 82.24 | 82.56 | 82.08 | 82.46 | 82.46 | 0.01% | 19,586 |
| Sep 26, 2025 | 82.62 | 82.78 | 82.33 | 82.45 | 82.45 | -0.27% | 27,826 |
| Sep 25, 2025 | 82.67 | 82.80 | 82.32 | 82.67 | 82.67 | -0.22% | 33,339 |
| Sep 24, 2025 | 82.59 | 83.05 | 82.48 | 82.85 | 82.85 | 0.23% | 36,430 |
| Sep 23, 2025 | 82.75 | 82.85 | 82.58 | 82.66 | 82.66 | 0.08% | 31,213 |
| Sep 22, 2025 | 82.68 | 82.68 | 82.28 | 82.59 | 82.59 | 0.13% | 26,766 |
| Sep 19, 2025 | 81.93 | 82.62 | 81.88 | 82.48 | 82.48 | -0.77% | 24,659 |
| Sep 18, 2025 | 82.80 | 83.16 | 82.60 | 83.12 | 83.12 | 0.81% | 32,975 |
| Sep 17, 2025 | 82.27 | 82.49 | 82.15 | 82.45 | 82.45 | 0.24% | 20,047 |
| Sep 16, 2025 | 82.88 | 82.94 | 82.25 | 82.25 | 82.25 | -0.71% | 23,743 |
| Sep 15, 2025 | 82.90 | 83.04 | 82.54 | 82.84 | 82.84 | 0.36% | 31,012 |
| Sep 12, 2025 | 82.73 | 82.84 | 82.51 | 82.54 | 82.54 | -0.78% | 20,620 |
| Sep 11, 2025 | 82.70 | 83.22 | 82.62 | 83.19 | 83.19 | 0.80% | 59,098 |
| Sep 10, 2025 | 82.44 | 82.70 | 82.24 | 82.53 | 82.53 | 0.84% | 17,055 |
| Sep 9, 2025 | 81.86 | 81.88 | 81.53 | 81.84 | 81.84 | -0.92% | 55,269 |
| Sep 8, 2025 | 82.00 | 82.64 | 81.87 | 82.60 | 82.60 | 2.09% | 24,674 |
| Sep 5, 2025 | 81.40 | 81.46 | 80.79 | 80.91 | 80.91 | -0.14% | 14,236 |
| Sep 4, 2025 | 80.80 | 81.03 | 80.45 | 81.02 | 81.02 | 1.36% | 22,524 |
| Sep 3, 2025 | 79.84 | 80.08 | 79.76 | 79.93 | 79.93 | -0.17% | 27,289 |
| Sep 2, 2025 | 80.71 | 80.72 | 79.80 | 80.07 | 80.07 | -0.81% | 22,631 |
| Sep 1, 2025 | 80.53 | 80.72 | 80.46 | 80.72 | 80.72 | 0.66% | 12,325 |
| Aug 29, 2025 | 81.02 | 81.13 | 80.19 | 80.19 | 80.19 | -1.73% | 19,934 |
| Aug 28, 2025 | 81.93 | 82.01 | 81.45 | 81.60 | 81.60 | 0.73% | 28,287 |
| Aug 27, 2025 | 81.05 | 81.05 | 80.72 | 81.01 | 81.01 | -0.07% | 21,529 |
| Aug 26, 2025 | 81.01 | 81.09 | 80.84 | 81.07 | 81.07 | -0.50% | 25,966 |
| Aug 25, 2025 | 81.62 | 81.62 | 81.39 | 81.48 | 81.48 | -0.67% | 21,304 |
| Aug 22, 2025 | 81.64 | 82.29 | 81.50 | 82.03 | 82.03 | 0.64% | 16,162 |
| Aug 21, 2025 | 81.52 | 81.55 | 81.17 | 81.51 | 81.51 | -0.49% | 15,597 |
| Aug 20, 2025 | 82.27 | 82.27 | 81.71 | 81.91 | 81.91 | -0.58% | 15,448 |
| Aug 19, 2025 | 82.32 | 82.65 | 82.24 | 82.39 | 82.39 | -0.28% | 20,381 |
| Aug 18, 2025 | 82.51 | 82.66 | 82.38 | 82.62 | 82.62 | 0.55% | 9,370 |
| Aug 15, 2025 | 82.53 | 82.55 | 82.11 | 82.17 | 82.17 | 1.36% | 12,503 |
| Aug 14, 2025 | 81.11 | 81.31 | 80.97 | 81.07 | 81.07 | -0.12% | 14,011 |
| Aug 13, 2025 | 81.46 | 81.74 | 81.11 | 81.17 | 81.17 | -0.18% | 25,999 |
| Aug 12, 2025 | 80.78 | 81.38 | 80.68 | 81.32 | 81.32 | 0.82% | 49,985 |
| Aug 11, 2025 | 80.27 | 80.75 | 80.27 | 80.66 | 80.66 | 0.65% | 21,150 |