Xtrackers Japan Government Bond UCITS ETF (ETR:XJSE)
Germany · Delayed Price · Currency is EUR 5.90
-0.04 (-0.65%)
Sep 23, 2026, 5:38 PM CET
ETR:XJSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.94 | 5.94 | 5.90 | 5.90 | - | -0.65% | 49,139 |
| Sep 22, 2026 | 5.96 | 5.96 | 5.90 | 5.94 | 5.94 | -0.38% | 112,237 |
| Sep 21, 2026 | 5.95 | 5.97 | 5.90 | 5.97 | 5.96 | 0.63% | 54,758 |
| Sep 18, 2026 | 5.93 | 5.93 | 5.89 | 5.93 | 5.93 | -0.75% | 182,426 |
| Sep 17, 2026 | 5.98 | 6.00 | 5.96 | 5.97 | 5.97 | - | 123,527 |
| Sep 16, 2026 | 5.96 | 5.97 | 5.95 | 5.97 | 5.97 | 0.60% | 55,175 |
| Sep 15, 2026 | 5.96 | 5.96 | 5.94 | 5.94 | 5.94 | -1.16% | 43,062 |
| Sep 14, 2026 | 6.00 | 6.02 | 5.97 | 6.01 | 6.01 | 0.17% | 57,675 |
| Sep 11, 2026 | 6.00 | 6.03 | 5.97 | 6.00 | 6.00 | -0.23% | 155,163 |
| Sep 10, 2026 | 6.04 | 6.04 | 5.98 | 6.01 | 6.01 | -0.41% | 240,591 |
| Sep 9, 2026 | 6.04 | 6.04 | 6.02 | 6.04 | 6.04 | 0.35% | 106,373 |
| Sep 8, 2026 | 6.02 | 6.03 | 6.00 | 6.02 | 6.01 | 0.56% | 114,931 |
| Sep 7, 2026 | 5.93 | 5.99 | 5.92 | 5.98 | 5.98 | 0.78% | 92,080 |
| Sep 4, 2026 | 5.91 | 5.96 | 5.90 | 5.94 | 5.94 | -0.56% | 207,543 |
| Sep 3, 2026 | 5.86 | 5.97 | 5.86 | 5.97 | 5.97 | 3.26% | 3,116,420 |
| Sep 2, 2026 | 5.74 | 5.78 | 5.73 | 5.78 | 5.78 | 0.67% | 70,144 |
| Sep 1, 2026 | 5.74 | 5.74 | 5.72 | 5.74 | 5.74 | -0.26% | 42,498 |
| Aug 31, 2026 | 5.77 | 5.77 | 5.75 | 5.76 | 5.76 | -0.07% | 24,354 |
| Aug 28, 2026 | 5.76 | 5.78 | 5.75 | 5.76 | 5.76 | -0.32% | 48,376 |
| Aug 27, 2026 | 5.77 | 5.78 | 5.77 | 5.78 | 5.78 | 0.04% | 96,093 |
| Aug 26, 2026 | 5.77 | 5.78 | 5.77 | 5.78 | 5.78 | -0.22% | 21,288 |
| Aug 25, 2026 | 5.77 | 5.79 | 5.77 | 5.79 | 5.79 | 0.03% | 48,406 |
| Aug 24, 2026 | 5.79 | 5.80 | 5.78 | 5.79 | 5.79 | 0.02% | 33,715 |
| Aug 21, 2026 | 5.79 | 5.79 | 5.77 | 5.79 | 5.79 | 0.11% | 34,577 |
| Aug 20, 2026 | 5.81 | 5.81 | 5.78 | 5.78 | 5.78 | -0.44% | 25,272 |
| Aug 19, 2026 | 5.79 | 5.82 | 5.79 | 5.81 | 5.80 | 0.43% | 51,898 |
| Aug 18, 2026 | 5.78 | 5.78 | 5.76 | 5.78 | 5.78 | -0.19% | 43,823 |
| Aug 17, 2026 | 5.81 | 5.83 | 5.78 | 5.79 | 5.79 | -0.44% | 26,035 |
| Aug 14, 2026 | 5.83 | 5.84 | 5.81 | 5.82 | 5.82 | -0.73% | 29,359 |
| Aug 13, 2026 | 5.84 | 5.86 | 5.83 | 5.86 | 5.86 | 0.11% | 54,747 |
| Aug 12, 2026 | 5.86 | 5.87 | 5.85 | 5.85 | 5.85 | -0.38% | 22,641 |
| Aug 11, 2026 | 5.85 | 5.88 | 5.85 | 5.88 | 5.88 | 0.17% | 200,525 |
| Aug 10, 2026 | 5.89 | 5.90 | 5.86 | 5.87 | 5.87 | -1.00% | 33,679 |
| Aug 7, 2026 | 5.91 | 5.95 | 5.91 | 5.93 | 5.93 | 0.16% | 77,653 |
| Aug 6, 2026 | 5.93 | 5.94 | 5.92 | 5.92 | 5.92 | -0.13% | 48,208 |
| Aug 5, 2026 | 5.93 | 5.94 | 5.90 | 5.92 | 5.92 | -0.27% | 62,358 |
| Aug 4, 2026 | 5.93 | 5.94 | 5.92 | 5.94 | 5.94 | -0.53% | 19,445 |
| Aug 3, 2026 | 5.96 | 5.99 | 5.94 | 5.97 | 5.97 | 1.84% | 143,236 |
| Jul 31, 2026 | 5.87 | 5.89 | 5.83 | 5.86 | 5.86 | -0.10% | 51,207 |
| Jul 30, 2026 | 5.77 | 5.91 | 5.75 | 5.87 | 5.87 | 1.25% | 198,584 |
| Jul 29, 2026 | 5.81 | 5.81 | 5.79 | 5.80 | 5.80 | -0.02% | 92,307 |
| Jul 28, 2026 | 5.80 | 5.81 | 5.79 | 5.80 | 5.80 | 0.06% | 24,167 |
| Jul 27, 2026 | 5.79 | 5.80 | 5.78 | 5.80 | 5.79 | -0.04% | 54,695 |
| Jul 24, 2026 | 5.78 | 5.80 | 5.77 | 5.80 | 5.80 | 0.08% | 37,786 |
| Jul 23, 2026 | 5.78 | 5.81 | 5.78 | 5.79 | 5.79 | -0.29% | 46,092 |
| Jul 22, 2026 | 5.81 | 5.82 | 5.81 | 5.81 | 5.81 | -0.33% | 83,457 |
| Jul 21, 2026 | 5.84 | 5.88 | 5.82 | 5.83 | 5.83 | -0.40% | 157,825 |
| Jul 20, 2026 | 5.85 | 5.86 | 5.83 | 5.85 | 5.85 | -0.01% | 56,089 |
| Jul 17, 2026 | 5.86 | 5.86 | 5.84 | 5.85 | 5.85 | 0.09% | 28,333 |
| Jul 16, 2026 | 5.85 | 5.85 | 5.83 | 5.85 | 5.85 | -0.68% | 49,808 |