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

Cboe UK EUR

Xtrackers MSCI Japan Screened U (XDNYD.XC)

15.48
0.00
(0.00%)
At close: January 27 at 2:33:20 PM GMT
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 27, 202515.5215.5215.4815.4815.481,334
Jan 24, 202515.7515.7515.7515.7515.75-
Jan 23, 202515.7115.7115.7115.7115.71-
Jan 22, 202515.6615.6615.6615.6615.66-
Jan 21, 202515.6015.6015.6015.6015.60-
Jan 20, 202515.5215.5215.5215.5215.52-
Jan 17, 202515.5315.5315.5315.5315.53-
Jan 16, 202515.4515.4515.4515.4515.45-
Jan 15, 202515.5215.5215.5215.5215.52-
Jan 14, 202515.3615.3615.3615.3615.36-
Jan 13, 202515.4015.4015.4015.4015.40-
Jan 10, 202515.4015.4015.4015.4015.40-
Jan 9, 202515.3915.3915.3915.3915.39-
Jan 8, 202515.6815.6815.6815.6815.68-
Jan 7, 202515.7315.7315.7315.7315.73-
Jan 6, 202515.7415.7415.7415.7415.74-
Jan 3, 202515.7415.7415.7415.7415.74-
Jan 2, 202515.8315.8315.8315.8315.83-
Dec 13, 202415.9815.9815.9815.9815.98-
Dec 12, 202415.9815.9815.9815.9815.98-
Dec 10, 202415.8615.8615.8615.8615.86-
Dec 9, 202415.8415.8415.8415.8415.84-
Dec 6, 202415.8915.8915.8915.8915.89-
Dec 5, 202415.9615.9615.9615.9615.96-
Dec 3, 202416.0716.0716.0716.0716.07-
Dec 2, 202415.9515.9515.9515.9515.95-
Nov 28, 202415.4515.4515.4515.4515.45-
Nov 27, 202415.2615.2615.2615.2615.26-
Nov 26, 202415.3515.3515.3515.3515.35-
Nov 25, 202415.6115.6115.6115.6115.61-
Nov 22, 202415.4515.4515.4515.4515.45-
Nov 20, 202415.0815.0815.0815.0815.08-
Nov 19, 202415.1815.1815.1815.1815.18-
Nov 18, 202415.2415.2415.2415.2415.24-
Nov 14, 202415.2715.2715.2715.2715.27-
Nov 13, 202415.1615.1615.1615.1615.16-
Nov 12, 202415.3515.3515.3515.3515.35-
Nov 11, 202415.3115.3115.3115.3115.31-
Nov 8, 202415.3515.3515.3515.3515.35-
Nov 7, 202415.3315.3315.3315.3315.33-
Nov 6, 202415.2415.2415.2415.2415.24-
Nov 5, 202415.0015.0015.0015.0015.00-
Nov 4, 202414.9014.9014.9014.9014.90-
Oct 31, 202414.8014.8014.8014.8014.80-
Oct 30, 202415.0115.0115.0115.0115.01-
Oct 29, 202415.0415.0415.0415.0415.04-
Oct 28, 202414.6614.6614.6614.6614.66-
Oct 25, 202414.8014.8014.8014.8014.80-
Oct 24, 202414.7514.7514.7514.7514.75-
Oct 23, 202414.6814.6814.6814.6814.68-
Oct 22, 202414.7414.7414.7414.7414.74-
Oct 21, 202415.1115.1115.1115.1115.11-
Oct 18, 202415.3115.3115.3115.3115.31-
Oct 17, 202415.3415.3415.3415.3415.34-
Oct 16, 202415.2915.2915.2915.2915.29-
Oct 15, 202415.3115.3115.3115.3115.31-
Oct 14, 202415.4515.4515.4515.4515.45-
Oct 11, 202415.4015.4015.4015.4015.40-
Oct 10, 202415.5815.5815.5815.5815.58-
Oct 9, 202415.3515.3515.3515.3515.35-
Oct 8, 202415.4415.4415.4415.4415.44-
Oct 7, 202415.2015.2015.2015.2015.20-
Oct 4, 202415.5115.5115.5115.5115.51-
Oct 3, 202415.2615.2615.2615.2615.26-
Oct 2, 202415.2915.2915.2915.2915.29-
Oct 1, 202415.3615.3615.3615.3615.36-
Sep 30, 202415.2615.2615.2615.2615.26-
Sep 27, 202415.2915.2915.2915.2915.29-
Sep 26, 202415.4615.4615.4615.4615.46-
Sep 25, 202415.1415.1415.1415.1415.14-
Sep 24, 202415.1815.1815.1815.1815.18-
Sep 23, 202415.3115.3115.3115.3115.31-
Sep 20, 202415.1815.1815.1815.1815.18-
Sep 19, 202415.1815.1815.1815.1815.18-
Sep 18, 202414.8214.8214.8214.8214.82-
Sep 17, 202414.9614.9614.9614.9614.96-
Sep 16, 202415.0215.0215.0215.0215.02-
Sep 13, 202415.0515.0515.0515.0515.05-
Sep 12, 202415.0215.0215.0215.0215.02-
Sep 11, 202414.7914.7914.7914.7914.79-
Sep 10, 202414.6714.6714.6714.6714.67-
Sep 9, 202414.9514.9514.9514.9514.95-
Sep 6, 202414.5914.5914.5914.5914.59-
Sep 5, 202415.0815.0815.0815.0815.08-
Sep 4, 202415.0715.0715.0715.0715.07-
Sep 3, 202415.3715.3715.3715.3715.37-
Sep 2, 202415.1915.1915.1915.1915.19-
Aug 29, 202415.4315.4315.4315.4315.43-
Aug 28, 202415.1815.1815.1815.1815.18-
Aug 27, 202415.2715.2715.2715.2715.27-
Aug 23, 202415.2415.2415.2415.2415.24-
Aug 22, 202415.1815.1815.1815.1815.18-
Aug 21, 2024 0.00083871087 Dividend
Aug 21, 202415.1315.1315.1315.1315.13-
Aug 20, 202415.1615.1615.1615.1615.03-
Aug 16, 202415.0615.0615.0615.0614.92-
Aug 15, 202415.0515.0515.0515.0514.91-
Aug 12, 202414.4314.4314.4314.4314.30-
Aug 9, 202414.3014.3014.3014.3014.17-
Aug 8, 202414.4014.4014.4014.4014.27-
Aug 7, 202414.3914.3914.3914.3914.26-
Aug 6, 202413.8213.8213.8213.8213.70-
Aug 2, 202414.1114.1114.1114.1113.98-
Aug 1, 202415.1915.1915.1915.1915.05-
Jul 31, 202415.7615.7615.7615.7615.62-
Jul 30, 202415.3315.3315.3315.3315.19-
Jul 29, 202415.1115.1115.1115.1114.97-
Jul 26, 202415.1615.1615.1615.1615.02-
Jul 25, 202415.0215.0215.0215.0214.89-
Jul 24, 202415.3815.3815.3815.3815.24-
Jul 23, 202415.5415.5415.5415.5415.40-
Jul 22, 202415.5115.5115.5115.5115.37-
Jul 19, 202415.2815.2815.2815.2815.14-
Jul 18, 202415.6215.6215.6215.6215.48-
Jul 17, 202415.7315.7315.7315.7315.58-
Jul 16, 202415.7615.7615.7615.7615.61-
Jul 15, 202415.7515.7515.7515.7515.60-
Jul 12, 202415.7715.7715.7715.7715.62-
Jul 11, 202415.7715.7715.7715.7715.63-
Jul 10, 202415.5815.5815.5815.5815.44-
Jul 8, 202415.4715.4715.4715.4715.33-
Jul 5, 202415.5115.5115.5115.5115.37-
Jul 4, 202415.5715.5715.5715.5715.43-
Jul 3, 202415.4115.4115.4115.4115.27-
Jul 2, 202415.3715.3715.3715.3715.23-
Jul 1, 202415.1415.1415.1415.1415.00-
Jun 28, 202415.3615.3615.3615.3615.22-
Jun 27, 202415.1915.1915.1915.1915.06-
Jun 26, 202415.1415.1415.1415.1415.01-
Jun 25, 202415.1415.1415.1415.1415.01-
Jun 24, 202415.0915.0915.0915.0914.95-
Jun 21, 202414.8314.8314.8314.8314.69-
Jun 20, 202414.8814.8814.8814.8814.74-
Jun 19, 202414.6914.6914.6914.6914.56-
Jun 18, 202414.8614.8614.8614.8614.72-
Jun 17, 202414.8214.8214.8214.8214.69-
Jun 14, 202415.0315.0315.0315.0314.89-
Jun 12, 202415.2115.2115.2115.2115.07-
Jun 11, 202415.2215.2215.2215.2215.08-
Jun 10, 202415.1315.1315.1315.1314.99-
Jun 7, 202415.1715.1715.1715.1715.03-
Jun 6, 202415.1415.1415.1415.1415.00-
Jun 5, 202415.1215.1215.1215.1214.99-
Jun 4, 202415.2115.2115.2115.2115.07-
Jun 3, 202415.2015.2015.2015.2015.06-
May 31, 202415.1215.1215.1215.1214.98-
May 30, 202414.9714.9714.9714.9714.84-
May 29, 202414.7214.7214.7214.7214.58-
May 28, 202415.0915.0915.0915.0914.96-
May 24, 202415.0015.0015.0015.0014.86-
May 23, 202414.9714.9714.9714.9714.84-
May 22, 202414.7814.7814.7814.7814.65-
May 21, 202415.1215.1215.1215.1214.98-
May 20, 202415.1915.1915.1915.1915.05-
May 17, 202415.0815.0815.0815.0814.94-
May 16, 202415.0615.0615.0615.0614.92-
May 14, 202414.9614.9614.9614.9614.82-
May 13, 202414.9314.9314.9314.9314.80-
May 10, 202415.0315.0315.0315.0314.90-
May 9, 202415.0315.0315.0315.0314.89-
May 8, 202415.0215.0215.0215.0214.89-
May 7, 202415.2315.2315.2315.2315.09-
May 3, 202415.2315.2315.2315.2315.09-

Related Tickers