Xtrackers MSCI Japan Screened UCITS ETF (LON:XDNG)
London · Delayed Price · Currency is GBP · Price in GBX 4,227.00
+31.50 (0.75%)
Sep 22, 2026, 5:15 PM GMT
LON:XDNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4,208.73 | 4,238.60 | 4,192.14 | 4,227.00 | 4,227.00 | 0.75% | 258 |
| Sep 21, 2026 | 4,184.71 | 4,189.20 | 4,175.70 | 4,195.50 | 4,195.50 | 1.39% | 97 |
| Sep 18, 2026 | 4,169.52 | 4,169.52 | 4,155.73 | 4,138.00 | 4,138.00 | -0.54% | 382 |
| Sep 17, 2026 | 4,152.00 | 4,159.24 | 4,139.71 | 4,160.50 | 4,160.50 | 0.24% | 1,238 |
| Sep 16, 2026 | 4,101.00 | 4,132.30 | 4,098.00 | 4,150.50 | 4,150.50 | 1.49% | 4,025 |
| Sep 15, 2026 | 4,074.00 | 4,098.00 | 4,056.00 | 4,089.50 | 4,089.50 | -0.24% | 4,807 |
| Sep 14, 2026 | 4,093.24 | 4,116.15 | 4,088.27 | 4,099.50 | 4,099.50 | -0.73% | 344 |
| Sep 11, 2026 | 4,090.20 | 4,101.27 | 4,090.20 | 4,129.50 | 4,129.50 | 1.67% | 690 |
| Sep 10, 2026 | 4,067.00 | 4,111.27 | 4,067.00 | 4,061.50 | 4,061.50 | 0.02% | 246 |
| Sep 9, 2026 | 4,080.30 | 4,081.23 | 4,080.30 | 4,060.50 | 4,060.50 | -1.59% | 29 |
| Sep 8, 2026 | 4,111.76 | 4,119.21 | 4,111.76 | 4,126.00 | 4,126.00 | -0.82% | 10 |
| Sep 7, 2026 | 4,166.00 | 4,206.28 | 4,166.00 | 4,160.00 | 4,160.00 | -0.43% | 2,490 |
| Sep 4, 2026 | 4,156.00 | 4,172.82 | 4,140.00 | 4,178.00 | 4,178.00 | 0.53% | 2,803 |
| Sep 3, 2026 | 4,146.00 | 4,120.00 | 4,120.00 | 4,156.00 | 4,156.00 | 0.43% | 2,547 |
| Sep 2, 2026 | 4,134.00 | 4,135.00 | 4,134.00 | 4,138.00 | 4,138.00 | -1.03% | 2,939 |
| Sep 1, 2026 | 4,170.00 | 4,223.49 | 4,155.00 | 4,181.00 | 4,181.00 | -0.51% | 1,836 |
| Aug 28, 2026 | 4,203.30 | 4,209.18 | 4,195.30 | 4,202.50 | 4,202.50 | 1.37% | 561 |
| Aug 27, 2026 | 4,157.82 | 4,161.10 | 4,141.35 | 4,145.50 | 4,145.50 | 0.18% | 28 |
| Aug 26, 2026 | 4,160.00 | 4,160.00 | 4,145.79 | 4,138.00 | 4,138.00 | 0.04% | 729 |
| Aug 25, 2026 | 4,137.00 | 4,139.67 | 4,133.68 | 4,136.50 | 4,136.50 | 0.77% | 221 |
| Aug 24, 2026 | 4,115.00 | 4,116.00 | 4,113.00 | 4,105.00 | 4,105.00 | -0.13% | 4,470 |
| Aug 21, 2026 | 4,116.00 | 4,116.00 | 4,107.24 | 4,110.50 | 4,110.50 | 0.59% | 28 |
| Aug 20, 2026 | 4,095.00 | 4,096.00 | 4,082.76 | 4,086.50 | 4,086.50 | -0.22% | 4,463 |
| Aug 19, 2026 | 4,060.33 | 4,080.30 | 4,060.33 | 4,095.50 | 4,095.50 | -0.96% | 1,067 |
| Aug 18, 2026 | 4,210.16 | 4,219.34 | 4,180.79 | 4,163.00 | 4,135.06 | -3.06% | 94 |
| Aug 17, 2026 | 4,263.87 | 4,268.73 | 4,258.33 | 4,294.50 | 4,265.68 | 0.35% | 81 |
| Aug 14, 2026 | 4,285.00 | 4,285.00 | 4,276.73 | 4,279.50 | 4,250.78 | -0.48% | 72 |
| Aug 13, 2026 | 4,265.00 | 4,278.21 | 4,257.24 | 4,300.00 | 4,271.14 | 0.69% | 1,804 |
| Aug 12, 2026 | 4,230.82 | 4,283.69 | 4,224.18 | 4,270.50 | 4,241.84 | 1.45% | 165 |
| Aug 11, 2026 | 4,199.33 | 4,216.97 | 4,199.33 | 4,209.50 | 4,181.25 | 0.48% | 76 |
| Aug 10, 2026 | 4,197.00 | 4,214.11 | 4,197.00 | 4,189.50 | 4,161.38 | 0.43% | 488 |
| Aug 7, 2026 | 4,173.00 | 4,173.00 | 4,142.64 | 4,171.50 | 4,143.50 | 0.66% | 141 |
| Aug 6, 2026 | 4,114.80 | 4,127.45 | 4,107.30 | 4,144.00 | 4,116.19 | 0.80% | 65 |
| Aug 5, 2026 | 4,144.00 | 4,144.00 | 4,102.33 | 4,111.00 | 4,083.41 | 1.54% | 679 |
| Aug 4, 2026 | 4,008.00 | 4,024.70 | 4,002.79 | 4,048.50 | 4,021.33 | 1.87% | 304 |
| Aug 3, 2026 | 3,975.00 | 3,993.18 | 3,925.77 | 3,974.00 | 3,947.33 | -0.56% | 1,425 |
| Jul 31, 2026 | 4,063.95 | 4,063.95 | 4,019.57 | 3,996.50 | 3,969.68 | -0.56% | 199 |
| Jul 30, 2026 | 3,958.69 | 3,999.88 | 3,958.69 | 4,019.00 | 3,992.03 | 0.46% | 544 |
| Jul 29, 2026 | 4,013.00 | 4,037.67 | 3,997.04 | 4,000.50 | 3,973.65 | -0.71% | 605 |
| Jul 28, 2026 | 4,019.00 | 4,019.00 | 3,984.99 | 4,029.00 | 4,001.96 | -1.20% | 2,389 |
| Jul 27, 2026 | 4,114.88 | 4,122.00 | 4,082.00 | 4,078.00 | 4,050.63 | -0.37% | 2,597 |
| Jul 24, 2026 | 4,086.00 | 4,086.00 | 4,071.71 | 4,093.00 | 4,065.53 | 0.90% | 692 |
| Jul 23, 2026 | 4,123.44 | 4,123.44 | 4,074.61 | 4,056.50 | 4,029.27 | -1.16% | 561 |
| Jul 22, 2026 | 4,100.00 | 4,100.00 | 4,090.07 | 4,104.00 | 4,076.46 | -0.56% | 223 |
| Jul 21, 2026 | 4,093.89 | 4,113.85 | 4,090.27 | 4,127.00 | 4,099.30 | 2.36% | 143 |
| Jul 20, 2026 | 3,993.17 | 4,058.75 | 3,993.17 | 4,032.00 | 4,004.94 | 0.85% | 28 |
| Jul 17, 2026 | 3,958.58 | 3,979.30 | 3,958.58 | 3,998.00 | 3,971.17 | -2.30% | 391 |
| Jul 16, 2026 | 4,090.00 | 4,090.00 | 4,075.21 | 4,092.00 | 4,064.54 | -0.86% | 1,123 |
| Jul 15, 2026 | 4,174.73 | 4,174.73 | 4,143.15 | 4,127.50 | 4,099.80 | -1.10% | 89 |
| Jul 14, 2026 | 4,140.00 | 4,177.79 | 4,117.27 | 4,173.50 | 4,145.49 | 1.09% | 436 |