Xtrackers MSCI Japan UCITS ETF (LON:XMJD)
London · Delayed Price · Currency is GBP · Price in USD 97.85
+0.18 (0.18%)
Sep 18, 2025, 4:29 PM BST
LON:XMJD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 97.45 | 97.70 | 97.45 | 97.67 | 97.67 | 0.23% | 4,120 |
| Sep 16, 2025 | 97.58 | 97.66 | 97.41 | 97.45 | 97.45 | 0.01% | 82,248 |
| Sep 15, 2025 | 97.11 | 97.63 | 96.98 | 97.44 | 97.44 | 0.73% | 4,122 |
| Sep 12, 2025 | 97.14 | 97.14 | 96.61 | 96.73 | 96.73 | -0.98% | 3,391 |
| Sep 11, 2025 | 97.16 | 97.69 | 97.12 | 97.69 | 97.69 | 1.06% | 3,195 |
| Sep 10, 2025 | 96.43 | 96.96 | 96.31 | 96.67 | 96.67 | 0.83% | 3,410 |
| Sep 9, 2025 | 96.38 | 96.38 | 95.75 | 95.87 | 95.87 | -1.20% | 6,431 |
| Sep 8, 2025 | 96.58 | 97.06 | 96.58 | 97.03 | 97.03 | 2.13% | 116 |
| Sep 5, 2025 | 94.84 | 95.78 | 94.84 | 95.01 | 95.01 | 0.73% | 154 |
| Sep 4, 2025 | 93.86 | 94.32 | 93.86 | 94.32 | 94.32 | 1.15% | 319 |
| Sep 3, 2025 | 92.70 | 93.35 | 92.57 | 93.25 | 93.25 | -0.11% | 87,345 |
| Sep 2, 2025 | 92.80 | 93.73 | 92.80 | 93.35 | 93.35 | -1.16% | 1,646 |
| Sep 1, 2025 | 94.45 | 94.50 | 94.38 | 94.45 | 94.45 | 0.60% | 967 |
| Aug 29, 2025 | 94.68 | 94.69 | 93.80 | 93.89 | 93.89 | -1.40% | 1,963 |
| Aug 28, 2025 | 95.39 | 95.52 | 95.02 | 95.22 | 95.22 | 1.23% | 2,851 |
| Aug 27, 2025 | 93.76 | 94.06 | 93.58 | 94.06 | 94.06 | -0.39% | 5,373 |
| Aug 26, 2025 | 94.03 | 94.52 | 94.03 | 94.43 | 94.43 | -1.80% | 4,686 |
| Aug 22, 2025 | 94.63 | 96.16 | 94.63 | 96.16 | 96.16 | 1.54% | 5,396 |
| Aug 21, 2025 | 94.71 | 94.82 | 94.70 | 94.70 | 94.70 | -0.87% | 17,525 |
| Aug 20, 2025 | 95.74 | 95.74 | 95.50 | 95.53 | 95.53 | -0.59% | 1,101 |
| Aug 19, 2025 | 96.01 | 96.52 | 96.01 | 96.10 | 96.10 | -0.34% | 6,005 |
| Aug 18, 2025 | 96.30 | 96.49 | 96.30 | 96.43 | 96.43 | 0.19% | 1,186 |
| Aug 15, 2025 | 96.31 | 96.33 | 96.16 | 96.25 | 96.25 | 1.92% | 2,064 |
| Aug 14, 2025 | 94.87 | 94.87 | 94.44 | 94.44 | 94.44 | -0.74% | 1,513 |
| Aug 13, 2025 | 95.27 | 95.32 | 95.03 | 95.14 | 95.14 | 0.20% | 1,235 |
| Aug 12, 2025 | 93.74 | 94.97 | 93.74 | 94.95 | 94.95 | 1.55% | 6,318 |
| Aug 11, 2025 | 93.65 | 93.67 | 93.49 | 93.50 | 93.50 | -0.02% | 6,655 |
| Aug 8, 2025 | 93.04 | 93.55 | 93.04 | 93.52 | 93.52 | 1.96% | 1,159 |
| Aug 7, 2025 | 92.13 | 92.33 | 91.72 | 91.72 | 91.72 | 0.76% | 4,290 |
| Aug 6, 2025 | 90.95 | 91.12 | 90.78 | 91.03 | 91.03 | 1.23% | 3,868 |
| Aug 5, 2025 | 90.26 | 90.26 | 89.81 | 89.92 | 89.92 | 0.03% | 1,073 |
| Aug 4, 2025 | 89.38 | 89.89 | 89.34 | 89.89 | 89.89 | 1.72% | 3,744 |
| Aug 1, 2025 | 88.43 | 89.03 | 88.19 | 88.37 | 88.37 | -0.15% | 17,541 |
| Jul 31, 2025 | 89.28 | 89.70 | 88.48 | 88.50 | 88.50 | -0.49% | 12,525 |
| Jul 30, 2025 | 89.60 | 89.60 | 88.94 | 88.94 | 88.94 | 0.42% | 1,493 |
| Jul 29, 2025 | 89.08 | 89.25 | 88.57 | 88.57 | 88.57 | -0.65% | 15,404 |
| Jul 28, 2025 | 89.62 | 89.62 | 89.13 | 89.15 | 89.15 | -1.61% | 493 |
| Jul 25, 2025 | 90.82 | 90.85 | 90.61 | 90.61 | 90.61 | -1.60% | 1,294 |
| Jul 24, 2025 | 92.45 | 92.45 | 92.08 | 92.08 | 92.08 | 0.60% | 1,876 |
| Jul 23, 2025 | 90.62 | 91.58 | 90.62 | 91.53 | 91.53 | 4.59% | 4,866 |
| Jul 22, 2025 | 86.95 | 87.61 | 86.95 | 87.51 | 87.51 | 0.10% | 5,630 |
| Jul 21, 2025 | 86.69 | 87.48 | 86.69 | 87.42 | 87.42 | 1.27% | 2,022 |
| Jul 18, 2025 | 86.35 | 86.47 | 86.23 | 86.32 | 86.32 | -0.53% | 2,574 |
| Jul 17, 2025 | 86.57 | 86.78 | 86.46 | 86.78 | 86.78 | 0.94% | 272 |
| Jul 16, 2025 | 85.88 | 86.16 | 85.87 | 85.97 | 85.97 | 0.01% | 940 |
| Jul 15, 2025 | 86.64 | 86.82 | 85.90 | 85.96 | 85.96 | -0.97% | 34,865 |
| Jul 14, 2025 | 86.74 | 86.83 | 86.57 | 86.80 | 86.80 | 0.22% | 299 |
| Jul 11, 2025 | 86.92 | 86.96 | 86.61 | 86.61 | 86.61 | -0.81% | 308 |
| Jul 10, 2025 | 87.20 | 87.36 | 87.07 | 87.32 | 87.32 | -0.17% | 9,916 |
| Jul 9, 2025 | 87.44 | 87.70 | 87.43 | 87.47 | 87.47 | -0.03% | 2,572 |