Xtrackers Japan Net Zero Pathway Paris Aligned UCITS ETF (LON:XNJG)
London · Delayed Price · Currency is GBP · Price in USD 43.53
+0.27 (0.64%)
At close: Sep 4, 2025
LON:XNJG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.82 | 43.82 | 43.64 | 43.77 | 43.77 | 0.54% | 34 |
| Sep 4, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.64% | - |
| Sep 3, 2025 | 43.22 | 43.22 | 43.22 | 43.26 | 43.26 | 0.41% | 1,161 |
| Sep 2, 2025 | 43.13 | 43.13 | 42.86 | 43.08 | 43.08 | -1.72% | 650 |
| Sep 1, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | 0.66% | - |
| Aug 29, 2025 | 43.70 | 43.70 | 43.61 | 43.55 | 43.55 | -1.43% | 433 |
| Aug 28, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 1.13% | - |
| Aug 27, 2025 | 43.53 | 43.54 | 43.50 | 43.69 | 43.69 | -0.10% | 390 |
| Aug 26, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -1.81% | - |
| Aug 22, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 1.06% | - |
| Aug 21, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -1.08% | - |
| Aug 20, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.52% | - |
| Aug 19, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.16% | - |
| Aug 18, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.54% | - |
| Aug 15, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 1.52% | - |
| Aug 14, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.63% | - |
| Aug 13, 2025 | 44.25 | 44.25 | 44.23 | 44.23 | 44.23 | 0.12% | 1,253 |
| Aug 12, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | 1.58% | - |
| Aug 11, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | -0.12% | - |
| Aug 8, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | 1.34% | - |
| Aug 7, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 0.60% | - |
| Aug 6, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 0.56% | - |
| Aug 5, 2025 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | -0.15% | - |
| Aug 4, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | 1.90% | - |
| Aug 1, 2025 | 41.89 | 41.89 | 41.64 | 41.74 | 41.74 | 0.04% | 870 |
| Jul 31, 2025 | 42.28 | 42.28 | 42.15 | 41.73 | 41.73 | -0.71% | 280 |
| Jul 30, 2025 | 42.27 | 42.32 | 42.27 | 42.03 | 42.03 | 0.35% | 4,209 |
| Jul 29, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -0.26% | - |
| Jul 28, 2025 | 42.01 | 42.01 | 42.01 | 41.99 | 41.99 | -1.43% | 1,174 |
| Jul 25, 2025 | 42.60 | 42.61 | 42.60 | 42.60 | 42.60 | -1.26% | 371 |
| Jul 24, 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | 0.16% | - |
| Jul 23, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 3.12% | - |
| Jul 22, 2025 | 41.71 | 41.76 | 41.71 | 41.77 | 41.77 | -0.18% | 2,200 |
| Jul 21, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 1.23% | - |
| Jul 18, 2025 | 41.33 | 41.36 | 41.33 | 41.34 | 41.34 | -0.62% | 363 |
| Jul 17, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.01% | - |
| Jul 16, 2025 | 41.12 | 41.24 | 41.12 | 41.18 | 41.18 | 0.17% | 280 |
| Jul 15, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | -0.81% | - |
| Jul 14, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -0.09% | - |
| Jul 11, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | -0.76% | - |
| Jul 10, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.16% | - |
| Jul 9, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -0.29% | - |
| Jul 8, 2025 | 41.87 | 41.87 | 41.87 | 41.85 | 41.85 | -0.90% | 1,462 |
| Jul 7, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | -0.37% | - |
| Jul 4, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -0.51% | - |
| Jul 3, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.06% | - |
| Jul 2, 2025 | 42.64 | 42.64 | 42.64 | 42.63 | 42.63 | -0.53% | 130 |
| Jul 1, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -0.52% | - |
| Jun 30, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -0.54% | - |
| Jun 27, 2025 | 43.27 | 43.27 | 43.27 | 43.31 | 43.31 | 1.80% | 3,500 |