Xtrackers MSCI Japan Climate Transition UCITS ETF (LON:XCJU)
London · Delayed Price · Currency is GBP · Price in USD 48.53
+0.42 (0.87%)
Last updated: Sep 17, 2026, 3:58 PM GMT
LON:XCJU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 0.94% | - |
| Sep 21, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.87% | - |
| Sep 18, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | -1.25% | - |
| Sep 17, 2026 | 48.68 | 48.68 | 48.68 | 48.72 | 48.72 | -0.37% | 543 |
| Sep 16, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 1.31% | - |
| Sep 15, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -0.43% | - |
| Sep 14, 2026 | 48.44 | 48.51 | 48.44 | 48.48 | 48.48 | -1.06% | 1,732 |
| Sep 11, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.67% | - |
| Sep 10, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.03% | - |
| Sep 9, 2026 | 48.80 | 48.80 | 48.80 | 48.18 | 48.18 | -1.51% | 1 |
| Sep 8, 2026 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -0.71% | - |
| Sep 7, 2026 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | 0.41% | - |
| Sep 4, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.39% | - |
| Sep 3, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | 2.16% | - |
| Sep 2, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.21% | - |
| Sep 1, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | -1.46% | - |
| Aug 28, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.97% | - |
| Aug 27, 2026 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.05% | - |
| Aug 26, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.17% | - |
| Aug 25, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 0.69% | - |
| Aug 24, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.24% | - |
| Aug 21, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.12% | - |
| Aug 20, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.35% | - |
| Aug 19, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | 0.20% | - |
| Aug 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.93 | -3.46% | - |
| Aug 17, 2026 | 49.73 | 49.73 | 49.73 | 49.73 | 49.65 | -0.16% | - |
| Aug 14, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.73 | -0.33% | - |
| Aug 13, 2026 | 49.97 | 49.97 | 49.97 | 49.97 | 49.89 | 0.58% | - |
| Aug 12, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.60 | 0.93% | - |
| Aug 11, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.14 | 0.30% | - |
| Aug 10, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.00 | -0.20% | - |
| Aug 7, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.10 | 1.12% | - |
| Aug 6, 2026 | 48.63 | 48.63 | 48.63 | 48.63 | 48.55 | 0.18% | - |
| Aug 5, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.47 | 1.72% | - |
| Aug 4, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.65 | 0.85% | - |
| Aug 3, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.25 | 0.83% | - |
| Jul 31, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.86 | -1.08% | - |
| Jul 30, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.37 | 3.00% | - |
| Jul 29, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 45.99 | -0.40% | - |
| Jul 28, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.18 | -1.05% | - |
| Jul 27, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.67 | 0.13% | - |
| Jul 24, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.61 | 0.96% | - |
| Jul 23, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.16 | -1.40% | - |
| Jul 22, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.82 | -1.07% | - |
| Jul 21, 2026 | 47.23 | 47.24 | 47.23 | 47.39 | 47.32 | 1.47% | 1,138 |
| Jul 20, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.63 | 0.67% | - |
| Jul 17, 2026 | 46.39 | 46.39 | 46.39 | 46.39 | 46.32 | -2.10% | - |
| Jul 16, 2026 | 47.23 | 47.23 | 47.23 | 47.39 | 47.32 | -0.79% | 109 |
| Jul 15, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.69 | -1.34% | - |
| Jul 14, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.34 | 1.37% | - |