Xtrackers MSCI Pacific ex Japan Screened UCITS ETF (ETR:DXPJ)
Germany · Delayed Price · Currency is EUR 10.39
+0.03 (0.31%)
At close: Sep 22, 2026
ETR:DXPJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.38 | 10.43 | 10.38 | 10.39 | 10.39 | 0.31% | 21,202 |
| Sep 21, 2026 | 10.35 | 10.38 | 10.35 | 10.36 | 10.36 | 1.13% | 9,533 |
| Sep 18, 2026 | 10.31 | 10.31 | 10.24 | 10.24 | 10.24 | -1.23% | 6,605 |
| Sep 17, 2026 | 10.32 | 10.37 | 10.32 | 10.37 | 10.37 | 1.55% | 27 |
| Sep 16, 2026 | 10.24 | 10.25 | 10.21 | 10.21 | 10.21 | -0.80% | - |
| Sep 15, 2026 | 10.22 | 10.29 | 10.22 | 10.29 | 10.29 | -0.27% | - |
| Sep 14, 2026 | 10.32 | 10.34 | 10.32 | 10.32 | 10.32 | 0.10% | 420 |
| Sep 11, 2026 | 10.30 | 10.32 | 10.30 | 10.31 | 10.31 | 0.37% | 151 |
| Sep 10, 2026 | 10.37 | 10.37 | 10.27 | 10.27 | 10.27 | -1.14% | 466 |
| Sep 9, 2026 | 10.49 | 10.49 | 10.39 | 10.39 | 10.39 | -1.40% | 181 |
| Sep 8, 2026 | 10.50 | 10.55 | 10.50 | 10.54 | 10.54 | -0.43% | 497 |
| Sep 7, 2026 | 10.60 | 10.60 | 10.58 | 10.58 | 10.58 | -0.09% | - |
| Sep 4, 2026 | 10.60 | 10.60 | 10.58 | 10.59 | 10.59 | 0.02% | 1,452 |
| Sep 3, 2026 | 10.55 | 10.59 | 10.55 | 10.59 | 10.59 | 0.49% | - |
| Sep 2, 2026 | 10.48 | 10.54 | 10.47 | 10.54 | 10.54 | 0.59% | 595 |
| Sep 1, 2026 | 10.52 | 10.52 | 10.46 | 10.48 | 10.48 | -0.57% | 1,790 |
| Aug 31, 2026 | 10.57 | 10.57 | 10.54 | 10.54 | 10.54 | -0.11% | - |
| Aug 28, 2026 | 10.56 | 10.56 | 10.53 | 10.55 | 10.55 | 0.65% | 572 |
| Aug 27, 2026 | 10.46 | 10.48 | 10.46 | 10.48 | 10.48 | -0.34% | 15,749 |
| Aug 26, 2026 | 10.55 | 10.55 | 10.52 | 10.52 | 10.52 | -0.59% | 3,793 |
| Aug 25, 2026 | 10.54 | 10.58 | 10.54 | 10.58 | 10.58 | 0.76% | 4,392 |
| Aug 24, 2026 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 0.61% | 640 |
| Aug 21, 2026 | 10.42 | 10.49 | 10.42 | 10.44 | 10.44 | 0.64% | 689 |
| Aug 20, 2026 | 10.36 | 10.38 | 10.36 | 10.37 | 10.37 | -0.65% | 110 |
| Aug 19, 2026 | 10.41 | 10.44 | 10.37 | 10.44 | 10.44 | 0.38% | 1,867 |
| Aug 18, 2026 | 10.60 | 10.61 | 10.57 | 10.57 | 10.40 | -0.08% | 456 |
| Aug 17, 2026 | 10.63 | 10.63 | 10.57 | 10.57 | 10.41 | -0.02% | 327 |
| Aug 14, 2026 | 10.61 | 10.61 | 10.58 | 10.58 | 10.41 | -0.75% | 1,021 |
| Aug 13, 2026 | 10.68 | 10.68 | 10.66 | 10.66 | 10.49 | -0.19% | 2,006 |
| Aug 12, 2026 | 10.69 | 10.70 | 10.68 | 10.68 | 10.51 | -0.39% | - |
| Aug 11, 2026 | 10.70 | 10.74 | 10.70 | 10.72 | 10.55 | 0.09% | 7 |
| Aug 10, 2026 | 10.71 | 10.71 | 10.69 | 10.71 | 10.54 | -0.69% | 56 |
| Aug 7, 2026 | 10.72 | 10.78 | 10.72 | 10.78 | 10.61 | 0.62% | 3,805 |
| Aug 6, 2026 | 10.69 | 10.72 | 10.69 | 10.72 | 10.55 | 0.43% | 10,106 |
| Aug 5, 2026 | 10.70 | 10.70 | 10.66 | 10.67 | 10.50 | -0.09% | 1,028 |
| Aug 4, 2026 | 10.66 | 10.68 | 10.63 | 10.68 | 10.51 | 1.25% | 10,977 |
| Aug 3, 2026 | 10.56 | 10.56 | 10.53 | 10.55 | 10.38 | 0.27% | 41 |
| Jul 31, 2026 | 10.58 | 10.60 | 10.52 | 10.52 | 10.35 | -0.90% | 1,287 |
| Jul 30, 2026 | 10.58 | 10.68 | 10.58 | 10.62 | 10.45 | -0.11% | 6,500 |
| Jul 29, 2026 | 10.67 | 10.68 | 10.62 | 10.63 | 10.46 | -0.11% | 128 |
| Jul 28, 2026 | 10.57 | 10.64 | 10.55 | 10.64 | 10.47 | 1.22% | 1,563 |
| Jul 27, 2026 | 10.52 | 10.52 | 10.51 | 10.51 | 10.34 | 0.36% | 388 |
| Jul 24, 2026 | 10.40 | 10.48 | 10.40 | 10.47 | 10.31 | 1.67% | 323 |
| Jul 23, 2026 | 10.43 | 10.44 | 10.30 | 10.30 | 10.14 | -1.00% | 100 |
| Jul 22, 2026 | 10.38 | 10.46 | 10.38 | 10.41 | 10.24 | 0.35% | 12,130 |
| Jul 21, 2026 | 10.39 | 10.39 | 10.35 | 10.37 | 10.21 | 0.17% | 2,865 |
| Jul 20, 2026 | 10.32 | 10.36 | 10.32 | 10.35 | 10.19 | 0.15% | 565 |
| Jul 17, 2026 | 10.30 | 10.34 | 10.30 | 10.34 | 10.17 | -0.40% | - |
| Jul 16, 2026 | 10.35 | 10.38 | 10.34 | 10.38 | 10.21 | -0.31% | 105 |
| Jul 15, 2026 | 10.36 | 10.41 | 10.33 | 10.41 | 10.24 | 0.56% | 5,333 |