Skip to main content
logo
Xtrackers ESG MSCI Japan UCITS ETF (ETR:XZMJ)
Germany flag Germany · Delayed Price · Currency is EUR
24.97
-0.50 (-1.96%)
Apr 2, 2026, 5:36 PM CET

ETR:XZMJ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202624.7125.1324.6224.9724.97-1.96%35,715
Apr 1, 202625.3925.4725.2225.4725.474.73%64,731
Mar 31, 202624.1024.3424.0124.3224.32-0.08%19,503
Mar 30, 202623.9724.3423.9724.3424.341.86%38,715
Mar 27, 202624.4024.4023.9023.9023.90-2.39%20,608
Mar 26, 202624.7224.7224.4524.4824.48-1.98%106,431
Mar 25, 202624.9925.0524.8524.9824.981.96%123,254
Mar 24, 202624.5924.5924.2924.5024.500.68%22,179
Mar 23, 202623.6424.6723.6124.3324.331.86%26,042
Mar 20, 202624.6024.6523.8923.8923.89-1.79%101,192
Mar 19, 202624.4624.5324.2024.3224.32-1.99%32,935
Mar 18, 202625.1525.1524.7624.8224.82-0.38%56,937
Mar 17, 202624.8225.1224.7924.9124.91-0.34%7,753
Mar 16, 202624.7925.1624.6825.0025.000.52%82,669
Mar 13, 202624.5525.0224.5524.8724.87-0.18%22,389
Mar 12, 202625.0825.1524.8224.9124.91-0.44%84,331
Mar 11, 202625.1525.2524.9825.0225.02-2.93%42,535
Mar 10, 202625.4125.7825.1725.7825.783.72%40,744
Mar 9, 202624.5624.8524.4824.8524.85-0.98%36,341
Mar 6, 202625.5825.6924.8425.1025.10-0.77%52,910
Mar 5, 202625.4725.8125.2125.2925.29-1.54%40,530
Mar 4, 202625.3025.8925.2625.6925.693.71%35,431
Mar 3, 202625.4925.5024.6224.7724.77-5.11%45,616
Mar 2, 202626.2926.2925.9326.1026.10-2.78%61,869
Feb 27, 202627.0927.1326.7426.8526.850.04%35,323
Feb 26, 202626.6226.8526.6226.8426.840.73%18,208
Feb 25, 202626.4326.6426.4026.6426.641.18%41,757
Feb 24, 202626.0326.3326.0326.3326.33-0.15%38,856
Feb 23, 202626.2826.5126.2826.3726.370.30%77,578
Feb 20, 202626.2126.3926.1026.2926.29-0.47%29,803
Feb 19, 202626.4626.4826.3426.4226.42-0.64%17,713
Feb 18, 202626.4426.5926.3926.5926.590.15%38,555
Feb 17, 202626.4026.5526.3426.5526.550.30%46,488
Feb 16, 202626.5326.6026.4726.4726.47-1.67%25,305
Feb 13, 202626.7326.9626.7126.9226.92-0.35%34,418
Feb 12, 202627.2627.3027.0127.0127.01-1.19%100,468
Feb 11, 202627.2127.4327.1027.3427.340.85%85,000
Feb 10, 202626.7327.1126.7327.1127.112.38%25,237
Feb 9, 202626.1926.4826.0626.4826.481.77%63,217
Feb 6, 202625.5026.0225.4226.0226.023.44%24,822
Feb 5, 202625.1525.2325.0625.1525.15-1.89%18,487
Feb 4, 202625.2025.6425.2025.6425.641.54%96,195
Feb 3, 202625.4625.4625.2525.2525.250.62%29,304
Feb 2, 202624.7425.0924.7425.0925.090.44%23,790
Jan 30, 202624.8524.9824.8024.9824.980.93%41,408
Jan 29, 202624.7724.8724.6524.7524.750.26%66,836
Jan 28, 202624.7624.8124.5224.6924.69-0.26%73,572
Jan 27, 202624.7924.8324.7124.7524.750.10%24,641
Jan 26, 202624.8724.9324.6824.7324.73-0.26%14,915
Jan 23, 202624.8924.8924.7124.7924.79-0.80%21,456