LON:DXJZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	45.80	45.83	45.33	45.36	-	-0.98%	4,177
Sep 22, 2026	46.02	45.90	45.64	45.81	45.81	0.34%	3,298
Sep 21, 2026	45.56	45.86	45.56	45.66	45.66	0.72%	1,254
Sep 18, 2026	45.63	45.54	45.32	45.33	45.33	-1.51%	3,430
Sep 17, 2026	46.35	46.06	46.02	46.03	46.03	-0.41%	520
Sep 16, 2026	46.01	45.97	45.71	46.22	46.22	1.83%	3,135
Sep 15, 2026	45.15	45.31	45.15	45.39	45.39	-0.94%	224
Sep 14, 2026	46.08	46.08	45.79	45.82	45.82	-0.88%	478
Sep 11, 2026	45.82	45.88	45.63	46.22	46.22	2.37%	779,082
Sep 10, 2026	45.22	46.25	45.14	45.15	45.15	-0.27%	262
Sep 9, 2026	45.86	46.25	45.23	45.27	45.27	-0.90%	7,262
Sep 8, 2026	45.85	46.22	45.61	45.68	45.68	-1.18%	57,615
Sep 7, 2026	46.41	46.41	46.36	46.23	46.23	0.38%	47,613
Sep 4, 2026	45.83	45.94	45.83	46.05	46.05	-0.41%	2,210
Sep 3, 2026	46.06	46.11	45.67	46.24	46.24	2.35%	8,245
Sep 2, 2026	45.03	45.16	45.16	45.18	45.18	-	2,699
Sep 1, 2026	45.86	45.04	44.82	45.18	45.18	-0.80%	794
Aug 31, 2026	45.74	45.74	45.55	45.55	45.55	0.84%	74
Aug 28, 2026	45.35	45.58	45.22	45.17	45.17	0.71%	180
Aug 27, 2026	44.97	45.31	44.78	44.85	44.85	0.15%	624
Aug 26, 2026	44.72	45.40	44.72	44.78	44.78	0.09%	613
Aug 25, 2026	44.61	44.96	44.61	44.74	44.74	0.44%	3,165
Aug 24, 2026	44.93	44.63	44.37	44.55	44.55	0.08%	3,893
Aug 21, 2026	44.94	44.96	44.94	44.51	44.51	0.38%	43
Aug 20, 2026	44.28	44.28	44.28	44.34	44.34	-0.15%	31
Aug 19, 2026	44.54	44.54	44.54	44.41	44.41	-0.52%	59
Aug 18, 2026	45.03	45.03	44.67	44.64	44.64	-2.42%	5,329
Aug 17, 2026	45.76	45.68	45.51	45.74	45.74	-0.09%	12,204
Aug 14, 2026	46.16	45.81	45.79	45.78	45.78	-0.27%	414
Aug 13, 2026	45.97	46.10	45.58	45.91	45.91	0.27%	2
Aug 12, 2026	45.31	45.80	45.31	45.78	45.78	1.17%	13,577
Aug 11, 2026	45.34	45.34	45.25	45.25	45.25	0.12%	10,033
Aug 10, 2026	45.52	45.61	45.24	45.20	45.20	-0.51%	438
Aug 7, 2026	45.32	45.32	45.04	45.43	45.43	0.94%	4,576
Aug 6, 2026	45.16	45.16	44.93	45.00	45.00	0.35%	132
Aug 5, 2026	45.18	45.18	45.18	44.85	44.85	1.99%	86
Aug 4, 2026	44.18	44.18	44.18	43.97	43.97	0.80%	29
Aug 3, 2026	44.12	44.32	43.55	43.62	43.62	0.44%	4,128
Jul 31, 2026	43.17	43.80	43.17	43.43	43.43	-0.34%	95
Jul 30, 2026	42.56	43.68	42.52	43.58	43.58	2.60%	1,963
Jul 29, 2026	43.11	42.79	42.54	42.48	42.48	-0.96%	3,033
Jul 28, 2026	42.62	42.62	42.62	42.89	42.89	-1.38%	128
Jul 27, 2026	44.21	43.89	43.61	43.49	43.49	-0.14%	135
Jul 24, 2026	43.29	43.56	43.29	43.55	43.55	1.39%	16
Jul 23, 2026	42.95	44.09	42.95	42.95	42.95	-1.00%	5,276
Jul 22, 2026	43.70	43.70	43.31	43.39	43.39	-0.28%	860
Jul 21, 2026	43.64	43.64	43.28	43.51	43.51	2.00%	91
Jul 20, 2026	42.79	42.89	42.57	42.65	42.65	0.55%	3,838
Jul 17, 2026	42.18	42.42	42.06	42.42	42.42	-2.29%	19,772
Jul 16, 2026	44.00	43.26	43.18	43.41	43.41	-0.70%	7,851