Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Xtrackers MSCI Japan UCITS ETF (DBXJ.DE)

74.61
-0.20
(-0.26%)
At close: April 30 at 5:36:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202574.6974.7873.7874.6174.6135,234
Apr 29, 202584.6884.6884.6884.6884.68-
Apr 28, 202573.9874.6173.9174.4074.4026,625
Apr 25, 202573.6173.7573.1673.4473.4430,078
Apr 24, 202572.6073.1871.9973.1873.1828,046
Apr 23, 202572.5973.3772.5072.9172.9123,256
Apr 22, 202571.1471.8470.9771.7171.7134,431
Apr 17, 202570.8771.6470.5971.4271.4221,686
Apr 16, 202570.0270.8469.7370.6170.6115,724
Apr 15, 202570.3971.2070.2371.1471.1429,808
Apr 14, 202569.4770.1569.2569.8169.8134,160
Apr 11, 202568.3068.3066.6567.3667.3631,985
Apr 10, 202571.3871.6268.2168.2168.2133,156
Apr 9, 202567.2467.7865.1366.0966.0928,404
Apr 8, 202568.4870.2167.8769.3669.3642,879
Apr 7, 202563.5167.8763.2566.9466.9466,439
Apr 4, 202569.6669.6666.7767.3867.3861,407
Apr 3, 202572.3272.3270.2270.4170.4167,735
Apr 2, 202574.4874.6673.9874.2774.2719,700
Apr 1, 202574.8375.1674.3574.9574.9529,147
Mar 31, 202574.8375.3574.7375.3575.3551,981
Mar 28, 202576.9976.9975.8275.8275.8226,411
Mar 27, 202578.2878.2877.7677.9577.9548,914
Mar 26, 202578.6078.6678.0678.0878.0831,708
Mar 25, 202577.9078.5777.9078.5778.5729,877
Mar 24, 202578.0278.2577.8178.2178.2135,873
Mar 21, 202578.3678.4278.0178.2478.2424,940
Mar 20, 202578.3178.4077.6777.9477.9439,252
Mar 19, 202577.4577.7877.3977.6877.6818,325
Mar 18, 202576.8277.2276.7676.9376.9330,519
Mar 17, 202576.9077.5376.7777.2477.2443,884
Mar 14, 202576.0376.8275.9176.7176.7127,243
Mar 13, 202575.8576.1075.7375.9575.9515,588
Mar 12, 202575.1875.6875.0675.6875.6822,000
Mar 11, 202575.3475.3774.0574.1274.1222,628
Mar 10, 202576.3876.4175.4775.6275.6232,111
Mar 7, 202576.5376.7076.0676.1076.1023,481
Mar 6, 202577.5477.5976.6876.9476.9440,352
Mar 5, 202577.3177.4076.3676.7976.7928,451
Mar 4, 202578.4178.4576.9877.0877.0829,047
Mar 3, 202579.4079.5578.9479.1979.1926,632
Feb 28, 202577.8278.2377.6278.2178.2130,253
Feb 27, 202579.4279.6379.1879.5079.5024,368
Feb 26, 202578.8179.1978.5579.1279.1222,456
Feb 25, 202579.0279.0778.3078.3478.3419,048
Feb 24, 202578.3778.4577.9778.1978.1959,914
Feb 21, 202578.8879.2278.8079.0179.0120,281
Feb 20, 202579.4079.5178.9078.9178.9124,076
Feb 19, 202579.3579.4879.0279.2379.2317,964
Feb 18, 202579.3779.7079.3779.5679.5616,730
Feb 17, 202579.1679.4779.1079.4179.4126,444
Feb 14, 202578.4878.7678.2878.3178.3130,594
Feb 13, 202578.0778.7278.0378.6278.6222,570
Feb 12, 202577.8878.2177.4077.4077.4044,174
Feb 11, 202578.9879.0878.6878.9778.9729,972
Feb 10, 202579.0579.3578.9479.2579.2526,046
Feb 7, 202578.9279.2278.8178.9578.9534,282
Feb 6, 202579.0079.6278.9979.5879.5827,290
Feb 5, 202578.3078.5278.1878.5178.5124,686
Feb 4, 202577.6378.1677.4778.0978.0928,693
Feb 3, 202578.0578.6477.9578.4278.4229,585
Jan 31, 202578.8879.2078.7278.7878.7843,069
Jan 30, 202578.4378.7278.3978.6378.6331,519
Jan 29, 202578.0778.1277.7777.8477.8440,417
Jan 28, 202577.2077.7377.1777.4377.4328,879
Jan 27, 202576.6276.7576.2876.6176.6140,285
Jan 24, 202577.1677.4676.8477.4477.4424,624
Jan 23, 202576.9077.2676.7977.1377.1330,187
Jan 22, 202576.6876.9476.6176.8776.8723,506
Jan 21, 202576.3776.7476.3776.6476.6466,815
Jan 20, 202576.6776.7076.1176.3476.3441,535
Jan 17, 202576.1676.5176.0676.3976.3927,174
Jan 16, 202576.2676.3576.0176.1276.1230,577
Jan 15, 202575.4576.3575.4576.2376.2326,264
Jan 14, 202575.5975.6775.1375.3075.3032,099
Jan 13, 202575.4675.9175.2175.7175.7143,879
Jan 10, 202575.8376.1175.5775.7075.7026,169
Jan 9, 202576.4576.7176.4576.5576.5530,787
Jan 8, 202577.2077.3976.9177.2777.2732,487
Jan 7, 202577.2977.6977.2077.4277.4231,105
Jan 6, 202577.0877.5076.8077.4077.4038,775
Jan 3, 202577.1277.4576.8277.4377.4332,340
Jan 2, 202577.2678.0877.0277.9977.9930,076
Dec 30, 202476.6976.8976.4876.5076.505,548
Dec 27, 202477.3677.5076.9677.2177.2118,958
Dec 23, 202475.7575.8275.3475.4575.455,877
Dec 20, 202475.2775.9474.5675.9475.9413,056
Dec 19, 202476.2676.3775.7475.9675.9641,914
Dec 18, 202476.8077.0976.7876.8976.8944,783
Dec 17, 202476.6077.0076.5676.8476.8411,141
Dec 16, 202477.0177.2076.9076.9576.9529,854
Dec 13, 202478.0378.0677.3877.4077.4017,571
Dec 12, 202478.5278.8077.6278.6378.6315,339
Dec 11, 202478.3979.1278.1979.0479.0438,372
Dec 10, 202477.9578.1777.7378.0778.0714,871
Dec 9, 202478.5278.5277.9178.0378.0317,240
Dec 6, 202477.9078.6477.8578.5378.5310,131
Dec 5, 202479.0179.0378.6578.7278.7219,023
Dec 4, 202479.1079.5479.0179.1179.1117,833
Dec 3, 202479.3479.4579.1179.2879.2830,629
Dec 2, 202477.8778.5677.7878.5678.5623,700
Nov 29, 202476.3876.8776.3276.7576.7521,153
Nov 28, 202476.2276.3176.0176.1876.1811,773
Nov 27, 202475.5275.6775.2475.3475.3414,878
Nov 26, 202475.3975.6975.2275.5975.5911,554
Nov 25, 202476.1576.2775.7976.0676.0627,353
Nov 22, 202475.4076.2275.3876.1776.1714,033
Nov 21, 202474.4075.3274.3875.1975.1915,920
Nov 20, 202474.4774.6474.2474.3874.3811,604
Nov 19, 202475.2575.3374.5174.9474.9420,303
Nov 18, 202474.8475.1674.5875.1675.1613,895
Nov 15, 202474.7374.9574.5674.7074.7013,384
Nov 14, 202474.8575.4474.8575.1675.1617,919
Nov 13, 202474.7074.9774.6174.9774.9722,398
Nov 12, 202476.1976.2275.3875.3875.3817,802
Nov 11, 202475.8976.5775.8176.4576.4519,580
Nov 8, 202475.8775.8775.0775.5575.5515,904
Nov 7, 202475.0575.6274.9575.3675.3623,000
Nov 6, 202475.4276.1174.8575.0875.0824,261
Nov 5, 202473.1973.8973.0573.8373.8322,669
Nov 4, 202473.0573.4672.9173.2873.2820,207
Nov 1, 202472.4873.5172.4873.4273.4213,996
Oct 31, 202473.3373.5872.5572.7872.7816,168
Oct 30, 202474.5874.6373.8573.8773.8723,683
Oct 29, 202473.9274.1273.7873.9273.9211,116
Oct 28, 202473.1373.2872.6873.1773.1729,075
Oct 25, 202472.4972.9772.4072.7572.7510,470
Oct 24, 202472.8273.0672.4672.4772.4717,174
Oct 23, 202472.7672.9372.1072.1872.1811,503
Oct 22, 202473.7573.8773.3573.3973.3916,423
Oct 21, 202475.0175.1274.2874.2974.2917,152
Oct 18, 202475.0275.4375.0075.2875.2820,168
Oct 17, 202475.4075.9075.2475.4675.4624,184
Oct 16, 202474.8675.2374.7775.1575.1512,650
Oct 15, 202475.8475.8975.1275.1275.1213,747
Oct 14, 202475.7676.1175.5576.0576.0546,843
Oct 11, 202475.4775.8575.1075.7375.7333,605
Oct 10, 202475.3075.5974.9775.5975.5938,067
Oct 9, 202475.3775.6475.1175.6475.6442,935
Oct 8, 202475.1475.9775.0375.9175.9120,765
Oct 7, 202476.1976.2875.5775.7275.7225,585
Oct 4, 202475.2876.3875.2876.1576.1531,964
Oct 3, 202475.0575.1974.6375.0875.089,292
Oct 2, 202475.2875.3674.8675.3675.3621,713
Oct 1, 202475.8276.2975.3975.6075.6045,527
Sep 30, 202475.2375.5874.8475.0375.0363,397
Sep 27, 202475.2275.6274.3475.1675.1629,163
Sep 26, 202475.7176.4875.6376.0676.0621,489
Sep 25, 202474.0574.4674.0174.4074.4014,983
Sep 24, 202474.5574.7574.3074.5774.5717,558
Sep 23, 202474.8675.3474.8075.2275.2223,247
Sep 20, 202474.6275.0574.2474.5574.5515,891
Sep 19, 202473.9074.6173.7174.4874.4828,055
Sep 18, 202472.8773.0372.6472.7572.7511,512
Sep 17, 202473.1873.6673.1273.4373.4321,170
Sep 16, 202473.7674.0873.5373.7373.7316,865
Sep 13, 202473.6373.9673.4573.9073.9025,744
Sep 12, 202473.8173.9673.3573.7473.7420,234
Sep 11, 202472.9673.2472.3072.6072.6026,054
Sep 10, 202472.7273.2772.7072.8172.8121,981
Sep 9, 202473.1073.7373.0173.5273.5230,644
Sep 6, 202473.2973.3971.6371.8271.8255,191
Sep 5, 202473.8674.3473.7174.0474.0422,327
Sep 4, 202473.7974.2873.6574.1474.1414,919
Sep 3, 202476.4376.4475.3175.5675.5633,985
Sep 2, 202475.8075.8275.4175.5575.5517,990
Aug 30, 202476.3276.5875.9375.9375.9319,796
Aug 29, 202475.5076.0475.5075.8475.8415,259
Aug 28, 202475.3575.8175.3175.3175.319,422
Aug 27, 202474.6975.1074.5874.9674.9615,162
Aug 26, 202474.4174.8774.3674.3674.3625,267
Aug 23, 202474.8275.2474.6274.8574.8522,844
Aug 22, 202474.4874.9074.3774.4074.4012,993
Aug 21, 202474.2574.6574.1074.2274.2217,733
Aug 20, 202473.9474.1173.6673.7073.7029,986
Aug 19, 202473.9074.1373.6574.0674.0624,282
Aug 16, 202474.0174.1073.1473.6073.6012,087
Aug 15, 202472.3373.4172.1873.1873.1821,337
Aug 14, 202472.0172.5271.1171.5971.5922,541
Aug 13, 202471.4172.0270.9571.9871.9823,463
Aug 12, 202469.9670.5069.7770.1770.1731,772
Aug 9, 202469.5470.1769.1669.4469.4447,322
Aug 8, 202469.3570.1768.3970.1470.1431,415
Aug 7, 202469.6770.5068.9469.9369.9339,942
Aug 6, 202467.0667.7265.7267.1567.1584,726
Aug 5, 202463.2167.5463.2167.1467.1457,198
Aug 2, 202470.7870.8468.2868.8068.8033,241
Aug 1, 202475.0075.0073.6073.6173.6143,386
Jul 31, 202476.3076.6576.0776.3876.3832,745
Jul 30, 202474.1074.6974.0874.3274.3214,712
Jul 29, 202474.4574.6673.9973.9973.9931,632
Jul 26, 202473.0773.7672.9273.7073.7019,828
Jul 25, 202473.7573.7872.5073.0673.0629,016
Jul 24, 202475.1775.3974.6574.7374.7319,663
Jul 23, 202475.1875.6375.1075.5575.5517,834
Jul 22, 202475.0475.4674.9275.2175.2119,293
Jul 19, 202475.2275.4575.0975.1875.1815,094
Jul 18, 202476.2776.3375.7675.7675.7627,519
Jul 17, 202476.7276.8176.1576.3576.3570,714
Jul 16, 202476.3076.8776.2276.7876.7850,919
Jul 15, 202476.4776.5976.2676.3776.3726,517
Jul 12, 202476.0876.6275.7676.5576.5529,929
Jul 11, 202476.2876.9675.9076.5876.5834,186
Jul 10, 202476.1576.7976.0876.7976.7935,551
Jul 9, 202475.8275.8575.4975.4975.4918,831
Jul 8, 202475.0475.3375.0175.2875.2816,238
Jul 5, 202475.4775.5775.2275.3775.3738,541
Jul 4, 202475.6075.8375.5575.6375.6325,077
Jul 3, 202474.9975.0674.7574.9874.9822,733
Jul 2, 202474.5874.7974.4074.7974.7929,121
Jul 1, 202473.8674.1473.6973.8373.8318,904
Jun 28, 202473.9574.9573.8974.6474.6443,780
Jun 27, 202473.7173.8973.5073.7373.7316,613
Jun 26, 202474.0074.1773.5673.6073.6017,815
Jun 25, 202473.5473.6673.4473.5873.5825,817
Jun 24, 202472.2872.7272.2572.6872.6823,789
Jun 21, 202472.2672.5672.0872.1472.1415,560
Jun 20, 202472.5472.6472.3472.4672.4619,046
Jun 19, 202472.7872.7972.1972.2272.2210,900
Jun 18, 202472.2472.5272.0472.2972.2923,411
Jun 17, 202472.3772.4071.9572.1572.1515,744
Jun 14, 202473.1073.5272.9973.2373.2322,028
Jun 13, 202472.8872.9872.5072.7572.7528,321
Jun 12, 202473.8474.2973.6574.0674.0621,333
Jun 11, 202474.3174.3673.9573.9673.9619,251
Jun 10, 202474.4574.8174.2174.8174.8113,026
Jun 7, 202473.6473.8673.3173.8673.8615,956
Jun 6, 202473.7073.8372.9073.6873.6813,829
Jun 5, 202473.3473.6273.1673.5773.5734,813
Jun 4, 202474.0074.2873.8173.8173.8115,369
Jun 3, 202474.1474.2473.8974.0074.0022,223
May 31, 202473.5673.7173.2773.3273.3232,609
May 30, 202472.6772.9572.5972.8272.8219,967
May 29, 202472.7372.8872.2672.3372.3321,806
May 28, 202473.4673.6173.3073.4273.4214,260
May 27, 202473.5773.6773.4373.6073.607,282
May 24, 202473.0473.2172.8873.0173.0112,146
May 23, 202473.4973.5972.6772.8572.8520,480
May 22, 202472.8272.9672.6572.7972.7916,985
May 21, 202473.5173.6573.3273.4373.4323,989
May 20, 202473.9674.0173.6973.9073.903,828
May 17, 202473.3673.5973.2073.2273.2219,484
May 16, 202473.6473.6473.1273.1873.1816,192
May 15, 202472.8573.8272.8273.3573.3533,446
May 14, 202472.7172.9472.6672.7072.7028,869
May 13, 202472.8372.8872.5872.6472.6418,117
May 10, 202473.1873.4673.0473.0673.0646,258
May 9, 202472.9773.2372.7873.1373.133,470
May 8, 202473.1973.3172.9173.2473.2416,549
May 7, 202474.6774.7174.0774.1774.1733,675
May 6, 202474.7974.8774.4474.6974.6915,837
May 3, 202474.0274.3773.7674.1874.1836,061
May 2, 202473.7674.1673.6573.7873.7819,407
Apr 30, 202473.7773.9473.3073.3773.3727,561

Related Tickers