Xtrackers MSCI Japan Screened UCITS ETF (LON:XDNY)
London · Delayed Price · Currency is GBP · Price in USD 23.79
-0.27 (-1.10%)
Sep 23, 2026, 1:13 PM GMT
LON:XDNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 24.01 | 24.30 | 23.79 | 23.79 | - | -1.10% | 9,044 |
| Sep 22, 2026 | 24.19 | 24.19 | 23.87 | 24.05 | 24.05 | 0.69% | 2,673 |
| Sep 21, 2026 | 23.79 | 23.89 | 23.77 | 23.89 | 23.89 | 0.99% | 2,578 |
| Sep 18, 2026 | 23.74 | 23.74 | 23.53 | 23.65 | 23.65 | -1.05% | 6,677 |
| Sep 17, 2026 | 23.88 | 24.01 | 23.67 | 23.90 | 23.90 | -0.21% | 19,925 |
| Sep 16, 2026 | 23.93 | 24.00 | 23.68 | 23.95 | 23.95 | 1.33% | 53,023 |
| Sep 15, 2026 | 23.58 | 23.71 | 23.46 | 23.64 | 23.64 | -0.54% | 30,853 |
| Sep 14, 2026 | 23.76 | 23.81 | 23.69 | 23.76 | 23.76 | -1.34% | 5,852 |
| Sep 11, 2026 | 23.98 | 24.05 | 23.75 | 24.09 | 24.09 | 1.86% | 12,206 |
| Sep 10, 2026 | 24.22 | 24.22 | 23.60 | 23.65 | 23.65 | -0.21% | 15,543 |
| Sep 9, 2026 | 24.02 | 24.04 | 23.76 | 23.70 | 23.70 | -1.31% | 20,458 |
| Sep 8, 2026 | 24.06 | 24.08 | 23.95 | 24.01 | 24.01 | -0.59% | 4,589 |
| Sep 7, 2026 | 24.10 | 24.17 | 24.10 | 24.15 | 24.15 | 0.68% | 16,552 |
| Sep 4, 2026 | 23.80 | 23.97 | 23.74 | 23.99 | 23.99 | 0.22% | 7,434 |
| Sep 3, 2026 | 23.64 | 23.79 | 23.64 | 23.94 | 23.94 | 2.30% | 3,124 |
| Sep 2, 2026 | 23.21 | 23.40 | 23.08 | 23.40 | 23.40 | -0.04% | 11,045 |
| Sep 1, 2026 | 23.65 | 23.68 | 23.22 | 23.41 | 23.41 | -0.59% | 13,615 |
| Aug 28, 2026 | 23.64 | 23.66 | 23.55 | 23.55 | 23.55 | 0.77% | 8,749 |
| Aug 27, 2026 | 23.43 | 23.43 | 23.34 | 23.37 | 23.37 | 0.34% | 4,381 |
| Aug 26, 2026 | 23.45 | 23.49 | 23.29 | 23.29 | 23.29 | -0.17% | 6,314 |
| Aug 25, 2026 | 23.27 | 23.33 | 23.19 | 23.33 | 23.33 | 0.83% | 11,620 |
| Aug 24, 2026 | 23.22 | 23.22 | 23.06 | 23.14 | 23.14 | -0.51% | 19,703 |
| Aug 21, 2026 | 23.41 | 23.41 | 23.24 | 23.26 | 23.26 | 0.76% | 2,054 |
| Aug 20, 2026 | 23.25 | 23.25 | 23.08 | 23.08 | 23.08 | -0.45% | 12,492 |
| Aug 19, 2026 | 23.00 | 23.30 | 22.83 | 23.19 | 23.19 | -0.37% | 5,611 |
| Aug 18, 2026 | 23.94 | 23.94 | 23.45 | 23.45 | 23.27 | -3.14% | 3,699 |
| Aug 17, 2026 | 24.16 | 24.21 | 24.02 | 24.21 | 24.03 | 0.25% | 4,366 |
| Aug 14, 2026 | 24.24 | 24.24 | 24.03 | 24.15 | 23.97 | -0.37% | 18,699 |
| Aug 13, 2026 | 24.06 | 24.24 | 23.96 | 24.24 | 24.06 | 0.61% | 5,546 |
| Aug 12, 2026 | 23.85 | 23.89 | 23.85 | 24.09 | 23.91 | 1.42% | 6,244 |
| Aug 11, 2026 | 23.75 | 23.78 | 23.55 | 23.75 | 23.57 | 0.25% | 8,621 |
| Aug 10, 2026 | 23.78 | 23.87 | 23.69 | 23.69 | 23.51 | -0.27% | 12,244 |
| Aug 7, 2026 | 23.65 | 23.70 | 23.48 | 23.76 | 23.58 | 1.10% | 16,276 |
| Aug 6, 2026 | 23.64 | 23.64 | 23.50 | 23.50 | 23.32 | 0.14% | 389 |
| Aug 5, 2026 | 23.46 | 23.64 | 23.38 | 23.47 | 23.29 | 1.57% | 10,367 |
| Aug 4, 2026 | 23.07 | 23.07 | 22.92 | 23.10 | 22.93 | 1.15% | 6,766 |
| Aug 3, 2026 | 23.02 | 23.61 | 22.67 | 22.84 | 22.67 | 1.27% | 5,573 |
| Jul 31, 2026 | 22.80 | 22.80 | 22.64 | 22.55 | 22.39 | -0.80% | 2,105 |
| Jul 30, 2026 | 22.04 | 22.74 | 21.88 | 22.74 | 22.57 | 3.39% | 3,437 |
| Jul 29, 2026 | 22.23 | 22.23 | 21.95 | 21.99 | 21.83 | -0.77% | 17,619 |
| Jul 28, 2026 | 22.18 | 22.18 | 21.94 | 22.16 | 22.00 | -1.01% | 4,341 |
| Jul 27, 2026 | 22.68 | 22.73 | 22.39 | 22.39 | 22.22 | -0.47% | 14,801 |
| Jul 24, 2026 | 22.62 | 22.62 | 22.38 | 22.49 | 22.32 | 0.76% | 2,030 |
| Jul 23, 2026 | 22.90 | 22.90 | 22.32 | 22.32 | 22.15 | -1.52% | 5,982 |
| Jul 22, 2026 | 22.67 | 22.68 | 22.53 | 22.67 | 22.50 | -0.70% | 9,839 |
| Jul 21, 2026 | 22.82 | 22.83 | 22.57 | 22.83 | 22.66 | 2.10% | 10,510 |
| Jul 20, 2026 | 22.03 | 22.42 | 22.03 | 22.36 | 22.19 | 0.86% | 3,602 |
| Jul 17, 2026 | 22.03 | 22.17 | 21.93 | 22.17 | 22.00 | -2.55% | 5,263 |
| Jul 16, 2026 | 22.98 | 22.98 | 22.54 | 22.75 | 22.58 | -1.07% | 8,796 |
| Jul 15, 2026 | 23.25 | 23.25 | 22.96 | 22.99 | 22.82 | -1.08% | 13,051 |