Xtrackers MSCI Japan UCITS ETF (ETR:XM1D)
Germany · Delayed Price · Currency is EUR 71.63
+0.57 (0.80%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XM1D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 71.19 | 71.83 | 71.05 | 71.63 | 71.63 | 0.80% | 4,078 |
| Sep 21, 2026 | 70.55 | 71.06 | 70.55 | 71.06 | 71.06 | 0.87% | 749 |
| Sep 18, 2026 | 70.51 | 70.51 | 69.99 | 70.45 | 70.45 | -1.14% | 3,197 |
| Sep 17, 2026 | 70.99 | 71.32 | 70.87 | 71.26 | 71.26 | 0.66% | 4,660 |
| Sep 16, 2026 | 70.25 | 70.96 | 70.25 | 70.79 | 70.79 | 1.25% | 901 |
| Sep 15, 2026 | 69.83 | 70.10 | 69.35 | 69.92 | 69.92 | -0.71% | 10,268 |
| Sep 14, 2026 | 70.26 | 70.55 | 70.03 | 70.42 | 70.42 | -0.73% | 2,136 |
| Sep 11, 2026 | 70.07 | 70.94 | 70.07 | 70.94 | 70.94 | 2.22% | 2,195 |
| Sep 10, 2026 | 70.38 | 70.38 | 69.40 | 69.40 | 69.40 | -0.55% | 1,692 |
| Sep 9, 2026 | 70.43 | 70.48 | 69.60 | 69.78 | 69.78 | -0.94% | 2,165 |
| Sep 8, 2026 | 70.63 | 70.66 | 70.25 | 70.44 | 70.44 | -0.54% | 1,073 |
| Sep 7, 2026 | 71.01 | 71.17 | 70.80 | 70.82 | 70.82 | 0.50% | 1,720 |
| Sep 4, 2026 | 69.76 | 70.51 | 69.76 | 70.47 | 70.47 | 0.15% | 3,498 |
| Sep 3, 2026 | 69.66 | 70.36 | 69.39 | 70.36 | 70.36 | 2.12% | 4,337 |
| Sep 2, 2026 | 68.45 | 68.91 | 67.84 | 68.91 | 68.91 | -0.04% | 2,302 |
| Sep 1, 2026 | 69.68 | 69.68 | 68.48 | 68.94 | 68.94 | 0.25% | 8,665 |
| Aug 31, 2026 | 69.50 | 69.50 | 68.76 | 68.76 | 68.76 | -0.77% | 1,969 |
| Aug 28, 2026 | 69.12 | 69.30 | 69.11 | 69.30 | 69.30 | 1.12% | 2,284 |
| Aug 27, 2026 | 68.53 | 68.57 | 68.27 | 68.53 | 68.53 | 0.42% | 2,011 |
| Aug 26, 2026 | 68.51 | 68.51 | 68.24 | 68.24 | 68.24 | -0.06% | 1,252 |
| Aug 25, 2026 | 68.13 | 68.33 | 68.07 | 68.28 | 68.28 | 0.82% | 2,985 |
| Aug 24, 2026 | 67.84 | 68.02 | 67.73 | 67.73 | 67.73 | -0.39% | 993 |
| Aug 21, 2026 | 67.82 | 68.14 | 67.82 | 67.99 | 67.99 | 0.72% | 5,900 |
| Aug 20, 2026 | 67.75 | 67.75 | 66.88 | 67.50 | 67.50 | -0.73% | 12,720 |
| Aug 19, 2026 | 67.49 | 68.00 | 67.49 | 68.00 | 68.00 | -1.09% | 1,856 |
| Aug 18, 2026 | 69.82 | 69.82 | 68.79 | 68.81 | 68.75 | -2.99% | 11,669 |
| Aug 17, 2026 | 70.85 | 70.93 | 70.41 | 70.93 | 70.86 | 0.24% | 1,362 |
| Aug 14, 2026 | 70.98 | 71.02 | 70.76 | 70.76 | 70.69 | -0.72% | 2,295 |
| Aug 13, 2026 | 70.71 | 71.27 | 70.66 | 71.27 | 71.20 | 0.57% | 5,051 |
| Aug 12, 2026 | 70.01 | 70.88 | 70.01 | 70.87 | 70.80 | 1.61% | 1,325 |
| Aug 11, 2026 | 69.67 | 70.01 | 69.56 | 69.75 | 69.68 | 0.25% | 1,036 |
| Aug 10, 2026 | 69.68 | 69.76 | 69.55 | 69.57 | 69.51 | -0.19% | 1,040 |
| Aug 7, 2026 | 69.32 | 69.72 | 69.25 | 69.71 | 69.64 | 0.64% | 2,492 |
| Aug 6, 2026 | 68.92 | 69.26 | 68.76 | 69.26 | 69.19 | 0.54% | 1,905 |
| Aug 5, 2026 | 68.80 | 69.47 | 68.80 | 68.89 | 68.82 | 0.79% | 3,369 |
| Aug 4, 2026 | 67.63 | 68.35 | 67.32 | 68.35 | 68.28 | 1.38% | 1,685 |
| Aug 3, 2026 | 67.78 | 67.88 | 66.89 | 67.42 | 67.35 | 0.70% | 7,696 |
| Jul 31, 2026 | 66.74 | 67.32 | 66.74 | 66.95 | 66.89 | -0.29% | 1,737 |
| Jul 30, 2026 | 65.23 | 67.15 | 65.15 | 67.15 | 67.08 | 2.16% | 1,871 |
| Jul 29, 2026 | 65.87 | 66.17 | 65.48 | 65.73 | 65.66 | -0.49% | 1,481 |
| Jul 28, 2026 | 65.74 | 66.05 | 65.53 | 66.05 | 65.98 | -1.22% | 3,583 |
| Jul 27, 2026 | 67.43 | 67.66 | 66.86 | 66.86 | 66.80 | -0.72% | 1,593 |
| Jul 24, 2026 | 66.77 | 67.35 | 66.77 | 67.35 | 67.28 | 0.73% | 7,634 |
| Jul 23, 2026 | 67.59 | 67.59 | 66.86 | 66.86 | 66.80 | -0.76% | 4,431 |
| Jul 22, 2026 | 67.41 | 67.43 | 67.20 | 67.37 | 67.31 | -1.01% | 4,300 |
| Jul 21, 2026 | 67.32 | 68.06 | 67.08 | 68.06 | 67.99 | 2.60% | 4,637 |
| Jul 20, 2026 | 65.78 | 66.55 | 65.78 | 66.34 | 66.27 | 0.65% | 1,612 |
| Jul 17, 2026 | 65.03 | 65.91 | 64.96 | 65.91 | 65.85 | -2.24% | 4,419 |
| Jul 16, 2026 | 67.30 | 67.42 | 66.86 | 67.42 | 67.36 | -1.04% | 1,757 |
| Jul 15, 2026 | 68.94 | 68.94 | 68.13 | 68.13 | 68.06 | -1.01% | 2,698 |