Skip to main content
logo
Xtrackers Japan Government Bond UCITS ETF (LON:XJ2D)
London flag London · Delayed Price · Currency is GBP · Price in GBX
628.15
-0.10 (-0.02%)
At close: Sep 22, 2026

LON:XJ2D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026627.52630.58626.04628.15628.15-0.02%4,940
Sep 21, 2026628.56633.23624.68628.25628.250.32%9,481
Sep 18, 2026628.00628.80625.65626.25626.25-0.44%45,699
Sep 17, 2026628.76628.95626.71629.00629.000.13%10,232
Sep 16, 2026627.45628.37625.99628.20628.200.38%9,544
Sep 15, 2026625.80626.61624.19625.80625.80-0.30%9,024
Sep 14, 2026627.94630.10626.31627.70627.70-0.13%8,762
Sep 11, 2026629.60635.75625.50628.50628.50-0.41%40,073
Sep 10, 2026630.10634.95629.20631.10631.10-0.18%37,877
Sep 9, 2026632.10633.80631.68632.25632.25-58,279
Sep 8, 2026631.57633.23630.61632.25632.250.27%7,462
Sep 7, 2026631.02632.11630.09630.55630.55-0.17%7,454
Sep 4, 2026631.45632.43628.54631.60631.600.41%9,281
Sep 3, 2026627.57630.30630.30629.00629.000.75%13,324
Sep 2, 2026624.21625.45622.36624.30624.30-0.10%6,555
Sep 1, 2026624.20625.59623.22624.90624.90-0.39%9,301
Aug 28, 2026628.30628.82627.18627.35627.35-0.26%9,266
Aug 27, 2026630.34632.09628.09629.00629.000.01%7,282
Aug 26, 2026629.71630.14628.30628.95628.95-0.23%5,883
Aug 25, 2026628.29630.66628.29630.40630.400.09%6,345
Aug 24, 2026630.18631.07629.09629.85629.850.21%8,809
Aug 21, 2026630.26631.57628.54628.50628.50-0.14%13,630
Aug 20, 2026632.01632.01625.70629.40629.400.07%9,491
Aug 19, 2026628.45627.90627.90628.95628.950.50%8,095
Aug 18, 2026629.09630.31628.50629.85625.84-0.13%4,845
Aug 17, 2026630.60631.80629.99630.70626.68-0.28%9,279
Aug 14, 2026634.05634.11632.50632.50628.47-0.22%7,342
Aug 13, 2026634.23636.14632.66633.90629.86-0.14%7,802
Aug 12, 2026635.22636.68634.31634.80630.76-0.14%8,737
Aug 11, 2026635.55636.81631.50635.70631.650.14%7,893
Aug 10, 2026636.57637.20634.30634.80630.76-0.49%9,603
Aug 7, 2026638.08638.65636.72637.90633.840.20%8,244
Aug 6, 2026638.20638.30635.91636.60632.550.05%6,216
Aug 5, 2026634.64637.16634.64636.30632.250.16%6,326
Aug 4, 2026635.14635.61633.39635.30631.260.03%5,008
Aug 3, 2026634.20638.29629.11635.10631.060.26%19,965
Jul 31, 2026636.67636.72632.89633.45629.42-0.24%5,250
Jul 30, 2026636.83636.83634.80634.95630.91-0.30%9,136
Jul 29, 2026636.20638.50636.20636.85632.80-0.03%7,408
Jul 28, 2026636.90637.39635.40637.05632.990.26%4,194
Jul 27, 2026636.72636.72634.41635.40631.35-0.14%5,186
Jul 24, 2026636.37636.73634.91636.30632.250.03%8,207
Jul 23, 2026637.13637.13635.20636.10632.05-0.15%7,480
Jul 22, 2026638.75638.75635.91637.05632.99-0.19%7,552
Jul 21, 2026638.97639.45636.67638.25634.190.16%5,920
Jul 20, 2026639.46639.56634.86637.20633.14-0.37%5,800
Jul 17, 2026640.45640.81638.72639.55635.480.05%5,865
Jul 16, 2026640.06640.40638.63639.25635.18-0.42%5,466
Jul 15, 2026642.00642.21639.80641.95637.86-0.14%7,745
Jul 14, 2026641.35644.17639.63642.85638.761.20%8,294