Xtrackers MSCI Japan ESG Screened UCITS ETF (LON:XDNS)
London · Delayed Price · Currency is GBP · Price in GBX 1,418.25
+10.00 (0.71%)
Sep 10, 2025, 5:15 PM BST
LON:XDNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,415.57 | 1,418.25 | 1,415.57 | 1,418.25 | 1,418.25 | 0.71% | 12 |
| Sep 9, 2025 | 1,405.38 | 1,408.25 | 1,404.50 | 1,408.25 | 1,408.25 | -1.12% | 580 |
| Sep 8, 2025 | 1,424.25 | 1,424.25 | 1,424.25 | 1,424.25 | 1,424.25 | 1.97% | - |
| Sep 5, 2025 | 1,403.58 | 1,403.58 | 1,396.75 | 1,396.75 | 1,396.75 | 0.02% | 3,991 |
| Sep 4, 2025 | 1,396.50 | 1,396.50 | 1,396.50 | 1,396.50 | 1,396.50 | 1.16% | - |
| Sep 3, 2025 | 1,380.50 | 1,380.50 | 1,380.50 | 1,380.50 | 1,380.50 | -0.49% | - |
| Sep 2, 2025 | 1,383.76 | 1,387.25 | 1,383.76 | 1,387.25 | 1,387.25 | 0.11% | 1,620 |
| Sep 1, 2025 | 1,388.86 | 1,388.86 | 1,385.75 | 1,385.75 | 1,385.75 | 0.27% | 3,166 |
| Aug 29, 2025 | 1,389.35 | 1,389.35 | 1,381.59 | 1,382.00 | 1,382.00 | -1.46% | 1,484 |
| Aug 28, 2025 | 1,402.50 | 1,402.50 | 1,402.50 | 1,402.50 | 1,402.50 | 1.06% | - |
| Aug 27, 2025 | 1,387.50 | 1,387.75 | 1,387.50 | 1,387.75 | 1,387.75 | -0.38% | 5,326 |
| Aug 26, 2025 | 1,390.99 | 1,393.00 | 1,390.99 | 1,393.00 | 1,393.00 | -1.38% | 3,454 |
| Aug 22, 2025 | 1,412.50 | 1,412.50 | 1,412.50 | 1,412.50 | 1,412.50 | 0.77% | - |
| Aug 21, 2025 | 1,401.75 | 1,401.75 | 1,401.75 | 1,401.75 | 1,401.75 | -0.60% | - |
| Aug 20, 2025 | 1,410.25 | 1,410.25 | 1,410.25 | 1,410.25 | 1,410.25 | -1.28% | - |
| Aug 19, 2025 | 1,430.50 | 1,430.50 | 1,427.50 | 1,428.50 | 1,415.61 | -0.21% | 2,859 |
| Aug 18, 2025 | 1,425.00 | 1,431.50 | 1,425.00 | 1,431.50 | 1,418.58 | 0.54% | 1,750 |
| Aug 15, 2025 | 1,423.75 | 1,423.75 | 1,423.75 | 1,423.75 | 1,410.90 | 1.73% | 2,429 |
| Aug 14, 2025 | 1,404.00 | 1,404.00 | 1,399.50 | 1,399.50 | 1,386.87 | -0.39% | 3,109 |
| Aug 13, 2025 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,392.32 | -0.25% | 1,559 |
| Aug 12, 2025 | 1,408.50 | 1,408.50 | 1,408.50 | 1,408.50 | 1,395.79 | 0.75% | 784 |
| Aug 11, 2025 | 1,395.73 | 1,398.00 | 1,395.73 | 1,398.00 | 1,385.38 | 0.27% | 10 |
| Aug 8, 2025 | 1,392.00 | 1,394.25 | 1,392.00 | 1,394.25 | 1,381.67 | 1.75% | 6,565 |
| Aug 7, 2025 | 1,371.50 | 1,371.50 | 1,370.25 | 1,370.25 | 1,357.88 | 0.35% | 578 |
| Aug 6, 2025 | 1,365.59 | 1,365.59 | 1,365.50 | 1,365.50 | 1,353.18 | 0.74% | 2,196 |
| Aug 5, 2025 | 1,356.50 | 1,356.50 | 1,355.50 | 1,355.50 | 1,343.27 | -0.24% | 3,356 |
| Aug 4, 2025 | 1,354.15 | 1,358.86 | 1,354.15 | 1,358.75 | 1,346.49 | 1.47% | 515 |
| Aug 1, 2025 | 1,345.50 | 1,345.50 | 1,333.00 | 1,339.00 | 1,326.92 | -0.35% | 4,551 |
| Jul 31, 2025 | 1,361.00 | 1,361.00 | 1,343.75 | 1,343.75 | 1,331.62 | -0.11% | 9,161 |
| Jul 30, 2025 | 1,344.51 | 1,346.50 | 1,344.51 | 1,345.25 | 1,333.11 | 0.69% | 1,721 |
| Jul 29, 2025 | 1,339.50 | 1,339.50 | 1,336.00 | 1,336.00 | 1,323.94 | -0.06% | 3,780 |
| Jul 28, 2025 | 1,343.00 | 1,344.50 | 1,336.75 | 1,336.75 | 1,324.69 | -1.47% | 1,156 |
| Jul 25, 2025 | 1,355.00 | 1,357.59 | 1,355.00 | 1,356.75 | 1,344.51 | -0.91% | 1,140 |
| Jul 24, 2025 | 1,370.50 | 1,370.50 | 1,369.25 | 1,369.25 | 1,356.89 | 0.81% | 438 |
| Jul 23, 2025 | 1,345.00 | 1,358.25 | 1,345.00 | 1,358.25 | 1,345.99 | 4.20% | 1,150 |
| Jul 22, 2025 | 1,303.50 | 1,303.50 | 1,303.50 | 1,303.50 | 1,291.77 | -0.02% | 1,921 |
| Jul 21, 2025 | 1,299.25 | 1,303.75 | 1,299.25 | 1,303.75 | 1,292.02 | 0.85% | 2,693 |
| Jul 18, 2025 | 1,293.51 | 1,293.51 | 1,292.75 | 1,292.75 | 1,281.12 | -0.71% | 2,550 |
| Jul 17, 2025 | 1,298.00 | 1,302.00 | 1,296.61 | 1,302.00 | 1,290.28 | 1.34% | 301 |
| Jul 16, 2025 | 1,284.75 | 1,284.75 | 1,284.75 | 1,284.75 | 1,273.19 | -0.45% | 154 |
| Jul 15, 2025 | 1,290.50 | 1,290.50 | 1,290.50 | 1,290.50 | 1,278.89 | -0.44% | 80 |
| Jul 14, 2025 | 1,296.25 | 1,296.25 | 1,296.25 | 1,296.25 | 1,284.58 | 0.43% | 43 |
| Jul 11, 2025 | 1,290.75 | 1,290.75 | 1,290.75 | 1,290.75 | 1,279.13 | -0.31% | 25 |
| Jul 10, 2025 | 1,289.50 | 1,294.75 | 1,289.50 | 1,294.75 | 1,283.10 | -0.02% | 7 |
| Jul 9, 2025 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,283.35 | -0.15% | 90 |
| Jul 8, 2025 | 1,296.82 | 1,297.00 | 1,294.77 | 1,297.00 | 1,285.33 | 0.10% | 174 |
| Jul 7, 2025 | 1,301.79 | 1,301.79 | 1,295.75 | 1,295.75 | 1,284.09 | -0.97% | 485 |
| Jul 4, 2025 | 1,308.50 | 1,308.50 | 1,308.50 | 1,308.50 | 1,296.72 | -0.61% | 247 |
| Jul 3, 2025 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | 1,304.65 | 0.13% | 167 |
| Jul 2, 2025 | 1,314.75 | 1,314.75 | 1,314.75 | 1,314.75 | 1,302.92 | 0.36% | 127 |