Xtrackers MSCI Japan Screened UCITS ETF (LON:XDNS)
London · Delayed Price · Currency is GBP · Price in GBX 1,802.00
+1.25 (0.07%)
Sep 23, 2026, 10:33 AM GMT
LON:XDNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,800.50 | 1,802.00 | 1,798.00 | 1,802.00 | - | 0.07% | 2,253 |
| Sep 22, 2026 | 1,796.00 | 1,798.50 | 1,795.50 | 1,800.75 | 1,800.75 | 0.98% | 483 |
| Sep 21, 2026 | 1,781.50 | 1,781.50 | 1,779.73 | 1,783.25 | 1,783.25 | 1.06% | 532 |
| Sep 18, 2026 | 1,763.00 | 1,768.00 | 1,763.00 | 1,764.50 | 1,764.50 | -1.44% | 14,449 |
| Sep 17, 2026 | 1,780.50 | 1,783.50 | 1,780.50 | 1,790.25 | 1,790.25 | 0.42% | 638 |
| Sep 16, 2026 | 1,760.50 | 1,781.00 | 1,759.50 | 1,782.75 | 1,782.75 | 1.83% | 55,462 |
| Sep 15, 2026 | 1,741.50 | 1,761.50 | 1,741.50 | 1,750.75 | 1,750.75 | -0.84% | 5,336 |
| Sep 14, 2026 | 1,762.00 | 1,765.50 | 1,761.50 | 1,765.50 | 1,765.50 | -0.87% | 385 |
| Sep 11, 2026 | 1,766.50 | 1,779.00 | 1,766.50 | 1,781.00 | 1,781.00 | 1.95% | 5,549 |
| Sep 10, 2026 | 1,756.00 | 1,765.06 | 1,749.50 | 1,747.00 | 1,747.00 | -0.14% | 5,103 |
| Sep 9, 2026 | 1,758.00 | 1,775.32 | 1,757.50 | 1,749.50 | 1,749.50 | -1.12% | 6,340 |
| Sep 8, 2026 | 1,769.50 | 1,771.50 | 1,767.85 | 1,769.25 | 1,769.25 | -0.79% | 638 |
| Sep 7, 2026 | 1,788.60 | 1,783.50 | 1,780.00 | 1,783.25 | 1,783.25 | 0.48% | 3,729 |
| Sep 4, 2026 | 1,761.50 | 1,765.00 | 1,761.50 | 1,774.75 | 1,774.75 | 0.38% | 874 |
| Sep 3, 2026 | 1,754.00 | 1,760.00 | 1,746.50 | 1,768.00 | 1,768.00 | 2.14% | 10,935 |
| Sep 2, 2026 | 1,719.00 | 1,719.00 | 1,703.50 | 1,731.00 | 1,731.00 | 0.07% | 5,671 |
| Sep 1, 2026 | 1,747.50 | 1,748.92 | 1,716.00 | 1,729.75 | 1,729.75 | -0.42% | 7,760 |
| Aug 28, 2026 | 1,739.00 | 1,739.50 | 1,736.50 | 1,737.00 | 1,737.00 | 1.16% | 9,640 |
| Aug 27, 2026 | 1,721.00 | 1,721.00 | 1,716.52 | 1,717.00 | 1,717.00 | 0.23% | 787 |
| Aug 26, 2026 | 1,719.00 | 1,720.00 | 1,718.50 | 1,713.00 | 1,713.00 | 0.29% | 1,302 |
| Aug 25, 2026 | 1,706.00 | 1,706.00 | 1,701.50 | 1,708.00 | 1,708.00 | 0.72% | 11,053 |
| Aug 24, 2026 | 1,693.90 | 1,704.50 | 1,697.50 | 1,695.75 | 1,695.75 | -0.38% | 9,598 |
| Aug 21, 2026 | 1,706.00 | 1,708.50 | 1,706.00 | 1,702.25 | 1,702.25 | 0.56% | 409 |
| Aug 20, 2026 | 1,704.50 | 1,704.50 | 1,695.00 | 1,692.75 | 1,692.75 | -0.66% | 10,968 |
| Aug 19, 2026 | 1,692.50 | 1,706.00 | 1,692.50 | 1,704.00 | 1,704.00 | -0.74% | 977 |
| Aug 18, 2026 | 1,749.00 | 1,752.50 | 1,741.00 | 1,729.50 | 1,716.69 | -3.08% | 556 |
| Aug 17, 2026 | 1,771.50 | 1,787.00 | 1,771.50 | 1,784.50 | 1,771.29 | 0.11% | 1,237 |
| Aug 14, 2026 | 1,788.50 | 1,788.50 | 1,786.00 | 1,782.50 | 1,769.30 | -0.72% | 10,092 |
| Aug 13, 2026 | 1,782.00 | 1,782.00 | 1,781.00 | 1,795.50 | 1,782.21 | 0.69% | 185 |
| Aug 12, 2026 | 1,766.50 | 1,770.00 | 1,766.50 | 1,783.25 | 1,770.05 | 1.64% | 5,862 |
| Aug 11, 2026 | 1,758.00 | 1,763.00 | 1,754.50 | 1,754.50 | 1,741.51 | 0.14% | 720 |
| Aug 10, 2026 | 1,758.50 | 1,763.20 | 1,753.56 | 1,752.00 | 1,739.03 | -0.45% | 807 |
| Aug 7, 2026 | 1,748.50 | 1,751.50 | 1,748.00 | 1,760.00 | 1,746.97 | 0.76% | 8,852 |
| Aug 6, 2026 | 1,742.50 | 1,747.00 | 1,742.50 | 1,746.75 | 1,733.82 | 0.33% | 821 |
| Aug 5, 2026 | 1,737.50 | 1,755.00 | 1,737.00 | 1,741.00 | 1,728.11 | 1.34% | 7,021 |
| Aug 4, 2026 | 1,706.50 | 1,706.50 | 1,694.00 | 1,718.00 | 1,705.28 | 1.21% | 1,683 |
| Aug 3, 2026 | 1,711.50 | 1,713.50 | 1,711.50 | 1,697.50 | 1,684.93 | 1.34% | 2,182 |
| Jul 31, 2026 | 1,688.00 | 1,688.00 | 1,680.25 | 1,675.00 | 1,662.60 | -0.65% | 15 |
| Jul 30, 2026 | 1,647.50 | 1,654.50 | 1,647.50 | 1,686.00 | 1,673.52 | 1.98% | 1,159 |
| Jul 29, 2026 | 1,664.50 | 1,670.50 | 1,664.50 | 1,653.25 | 1,641.01 | -0.62% | 11,778 |
| Jul 28, 2026 | 1,663.50 | 1,663.50 | 1,663.50 | 1,663.50 | 1,651.18 | -1.28% | - |
| Jul 27, 2026 | 1,701.00 | 1,702.50 | 1,692.96 | 1,685.00 | 1,672.52 | -0.10% | 1,648 |
| Jul 24, 2026 | 1,685.50 | 1,687.00 | 1,681.47 | 1,686.75 | 1,674.26 | 0.76% | 1,455 |
| Jul 23, 2026 | 1,691.00 | 1,696.50 | 1,691.00 | 1,674.00 | 1,661.61 | -1.12% | 5,510 |
| Jul 22, 2026 | 1,689.00 | 1,693.46 | 1,689.00 | 1,693.00 | 1,680.46 | -0.67% | 671 |
| Jul 21, 2026 | 1,682.50 | 1,689.50 | 1,682.50 | 1,704.50 | 1,691.88 | 2.48% | 1,019 |
| Jul 20, 2026 | 1,650.50 | 1,662.50 | 1,646.80 | 1,663.25 | 1,650.93 | 1.02% | 1,663 |
| Jul 17, 2026 | 1,640.00 | 1,647.50 | 1,640.00 | 1,646.50 | 1,634.31 | -2.13% | 91 |
| Jul 16, 2026 | 1,684.00 | 1,685.00 | 1,670.50 | 1,682.25 | 1,669.79 | -1.13% | 12,814 |
| Jul 15, 2026 | 1,724.50 | 1,728.82 | 1,702.00 | 1,701.50 | 1,688.90 | -1.86% | 2,408 |