Xtrackers Japan Government Bond UCITS ETF (ETR:XJ2C)
Germany · Delayed Price · Currency is EUR 7.38
0.00 (0.02%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XJ2C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.38 | 7.38 | 7.34 | 7.38 | 7.38 | 0.02% | 302 |
| Sep 21, 2026 | 7.37 | 7.40 | 7.37 | 7.37 | 7.37 | 0.30% | 3 |
| Sep 18, 2026 | 7.37 | 7.37 | 7.35 | 7.35 | 7.35 | -0.10% | 44,397 |
| Sep 17, 2026 | 7.36 | 7.37 | 7.36 | 7.36 | 7.36 | 0.08% | 5,309 |
| Sep 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.80% | - |
| Sep 15, 2026 | 7.34 | 7.34 | 7.29 | 7.29 | 7.29 | -0.96% | 306 |
| Sep 14, 2026 | 7.37 | 7.37 | 7.36 | 7.37 | 7.37 | -0.11% | 1,684 |
| Sep 11, 2026 | 7.40 | 7.40 | 7.37 | 7.37 | 7.37 | -0.48% | 14,746 |
| Sep 10, 2026 | 7.42 | 7.43 | 7.39 | 7.41 | 7.41 | -0.10% | 14,830 |
| Sep 9, 2026 | 7.42 | 7.42 | 7.41 | 7.42 | 7.42 | 0.06% | 219 |
| Sep 8, 2026 | 7.41 | 7.41 | 7.40 | 7.41 | 7.41 | 0.19% | 1,617 |
| Sep 7, 2026 | 7.40 | 7.41 | 7.40 | 7.40 | 7.40 | -0.10% | 376 |
| Sep 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.18% | - |
| Sep 3, 2026 | 7.36 | 7.39 | 7.36 | 7.39 | 7.39 | 1.04% | - |
| Sep 2, 2026 | 7.32 | 7.32 | 7.27 | 7.31 | 7.31 | 0.29% | 1,787 |
| Sep 1, 2026 | 7.33 | 7.33 | 7.29 | 7.29 | 7.29 | -0.69% | - |
| Aug 31, 2026 | 7.36 | 7.36 | 7.34 | 7.34 | 7.34 | 0.17% | 1,364 |
| Aug 28, 2026 | 7.40 | 7.40 | 7.33 | 7.33 | 7.33 | -0.66% | 1 |
| Aug 27, 2026 | 7.43 | 7.43 | 7.38 | 7.38 | 7.38 | 0.48% | 2 |
| Aug 26, 2026 | 7.39 | 7.39 | 7.35 | 7.35 | 7.35 | -0.79% | - |
| Aug 25, 2026 | 7.39 | 7.40 | 7.39 | 7.40 | 7.40 | 0.09% | - |
| Aug 24, 2026 | 7.41 | 7.41 | 7.38 | 7.40 | 7.40 | - | 2,295 |
| Aug 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.04% | 2,100 |
| Aug 20, 2026 | 7.40 | 7.41 | 7.40 | 7.40 | 7.39 | -0.28% | 2,277 |
| Aug 19, 2026 | 7.37 | 7.42 | 7.35 | 7.42 | 7.42 | 0.30% | 267 |
| Aug 18, 2026 | 7.35 | 7.39 | 7.34 | 7.39 | 7.39 | 0.36% | 4 |
| Aug 17, 2026 | 7.38 | 7.38 | 7.37 | 7.37 | 7.37 | -0.34% | 1 |
| Aug 14, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.04% | - |
| Aug 13, 2026 | 7.39 | 7.40 | 7.37 | 7.40 | 7.39 | -0.02% | 1,315 |
| Aug 12, 2026 | 7.41 | 7.41 | 7.40 | 7.40 | 7.40 | -0.26% | 3,654 |
| Aug 11, 2026 | 7.47 | 7.47 | 7.40 | 7.42 | 7.42 | 0.11% | - |
| Aug 10, 2026 | 7.42 | 7.42 | 7.41 | 7.41 | 7.41 | -0.67% | - |
| Aug 7, 2026 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | 0.25% | - |
| Aug 6, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.19% | - |
| Aug 5, 2026 | 7.42 | 7.43 | 7.42 | 7.42 | 7.42 | 0.09% | 2 |
| Aug 4, 2026 | 7.42 | 7.45 | 7.42 | 7.42 | 7.42 | 0.02% | 1,408 |
| Aug 3, 2026 | 7.39 | 7.42 | 7.39 | 7.42 | 7.42 | 0.21% | - |
| Jul 31, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | -0.27% | - |
| Jul 30, 2026 | 7.43 | 7.43 | 7.41 | 7.42 | 7.42 | -0.26% | 551 |
| Jul 29, 2026 | 7.45 | 7.45 | 7.44 | 7.44 | 7.44 | 0.11% | 15 |
| Jul 28, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.03% | - |
| Jul 27, 2026 | 7.44 | 7.44 | 7.43 | 7.43 | 7.43 | -0.02% | 1,047 |
| Jul 24, 2026 | 7.40 | 7.43 | 7.40 | 7.43 | 7.43 | 0.01% | 165 |
| Jul 23, 2026 | 7.43 | 7.44 | 7.43 | 7.43 | 7.43 | -0.11% | 5,251 |
| Jul 22, 2026 | 7.45 | 7.45 | 7.44 | 7.44 | 7.44 | -0.19% | - |
| Jul 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.07% | - |
| Jul 20, 2026 | 7.44 | 7.48 | 7.44 | 7.45 | 7.45 | -0.42% | 1,391 |
| Jul 17, 2026 | 7.47 | 7.48 | 7.47 | 7.48 | 7.48 | 0.10% | - |
| Jul 16, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.36% | - |
| Jul 15, 2026 | 7.50 | 7.50 | 7.49 | 7.50 | 7.50 | -0.20% | 210 |