Xtrackers ESG MSCI Japan UCITS ETF (LON:XESJ)
London · Delayed Price · Currency is GBP 25.93
+0.57 (2.23%)
Sep 22, 2026, 5:15 PM GMT
LON:XESJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.97% | - |
| Sep 21, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.26% | - |
| Sep 18, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.53% | 1 |
| Sep 17, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.48% | - |
| Sep 16, 2026 | 25.31 | 25.31 | 25.31 | 25.63 | 25.63 | 1.94% | 1,460 |
| Sep 15, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.42% | - |
| Sep 14, 2026 | 25.34 | 25.34 | 25.32 | 25.25 | 25.25 | -0.98% | 2 |
| Sep 11, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.61% | - |
| Sep 10, 2026 | 25.13 | 25.13 | 25.13 | 25.09 | 25.09 | 0.02% | 20 |
| Sep 9, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.07% | - |
| Sep 8, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.59% | - |
| Sep 7, 2026 | 25.56 | 25.56 | 25.56 | 25.51 | 25.51 | 0.34% | 1 |
| Sep 4, 2026 | 25.43 | 25.44 | 25.43 | 25.42 | 25.42 | 0.80% | 5,840 |
| Sep 3, 2026 | 25.08 | 25.08 | 25.08 | 25.22 | 25.22 | 1.83% | 12 |
| Sep 2, 2026 | 24.80 | 24.80 | 24.80 | 24.77 | 24.77 | -0.14% | 5 |
| Sep 1, 2026 | 24.78 | 24.78 | 24.78 | 24.80 | 24.80 | -0.91% | 13 |
| Aug 28, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.34% | - |
| Aug 27, 2026 | 24.70 | 24.70 | 24.64 | 24.70 | 24.70 | 0.19% | 4,031 |
| Aug 26, 2026 | 24.85 | 24.74 | 24.74 | 24.65 | 24.65 | 0.59% | 3,011 |
| Aug 25, 2026 | 24.49 | 24.50 | 24.49 | 24.51 | 24.51 | 0.85% | 405 |
| Aug 24, 2026 | 24.29 | 24.29 | 24.22 | 24.30 | 24.30 | -0.35% | 484 |
| Aug 21, 2026 | 24.37 | 24.37 | 24.37 | 24.38 | 24.38 | -0.08% | 2,250 |
| Aug 20, 2026 | 24.37 | 24.37 | 24.37 | 24.40 | 24.40 | -0.74% | 1 |
| Aug 19, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.45% | - |
| Aug 18, 2026 | 25.07 | 25.07 | 25.07 | 24.70 | 24.70 | -3.52% | 5,555 |
| Aug 17, 2026 | 25.47 | 25.47 | 25.41 | 25.60 | 25.60 | -0.15% | 37 |
| Aug 14, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.71% | - |
| Aug 13, 2026 | 25.80 | 25.80 | 25.80 | 25.82 | 25.82 | 0.60% | 20 |
| Aug 12, 2026 | 25.71 | 25.73 | 25.71 | 25.66 | 25.66 | 1.30% | 18 |
| Aug 11, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.41% | - |
| Aug 10, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.14% | - |
| Aug 7, 2026 | 25.08 | 25.23 | 25.04 | 25.26 | 25.26 | 1.10% | 35,423 |
| Aug 6, 2026 | 25.00 | 25.00 | 25.00 | 24.99 | 24.99 | 0.32% | 11 |
| Aug 5, 2026 | 24.89 | 24.89 | 24.89 | 24.91 | 24.91 | 1.98% | 1,520 |
| Aug 4, 2026 | 24.24 | 24.32 | 24.24 | 24.43 | 24.43 | 1.21% | 1,522 |
| Aug 3, 2026 | 24.34 | 24.34 | 23.97 | 24.13 | 24.13 | 1.08% | 6,688 |
| Jul 31, 2026 | 24.16 | 24.16 | 23.99 | 23.88 | 23.88 | -0.18% | 13 |
| Jul 30, 2026 | 23.85 | 24.03 | 23.75 | 23.92 | 23.92 | 2.15% | 414 |
| Jul 29, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.16% | - |
| Jul 28, 2026 | 23.39 | 23.39 | 23.28 | 23.45 | 23.45 | -1.33% | 1,753 |
| Jul 27, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.17% | - |
| Jul 24, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.53% | - |
| Jul 23, 2026 | 24.01 | 24.01 | 23.98 | 23.68 | 23.68 | -1.04% | 2,557 |
| Jul 22, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -1.07% | - |
| Jul 21, 2026 | 23.99 | 23.99 | 23.99 | 24.19 | 24.19 | 2.12% | 410 |
| Jul 20, 2026 | 23.68 | 23.68 | 23.68 | 23.69 | 23.69 | 1.11% | 410 |
| Jul 17, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -1.88% | - |
| Jul 16, 2026 | 23.78 | 23.84 | 23.78 | 23.88 | 23.88 | -1.13% | 9,520 |
| Jul 15, 2026 | 24.57 | 24.57 | 24.57 | 24.15 | 24.15 | -2.07% | 1 |
| Jul 14, 2026 | 24.61 | 24.68 | 24.61 | 24.66 | 24.66 | 1.02% | 23,978 |