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

Milan - Delayed Quote EUR

Xtrackers II Japan Government Bond UCITS ETF 1C (XJSE.MI)

7.35
-0.05
(-0.68%)
At close: May 7 at 4:31:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 20257.367.367.327.357.3520,428
May 6, 20257.407.437.407.407.4020,505
May 5, 20257.347.387.327.367.3694,148
May 2, 20257.407.407.327.357.35129,034
Apr 30, 20257.407.457.397.457.4520,085
Apr 29, 20257.427.427.407.437.4350,976
Apr 28, 20257.377.417.347.417.4110,159
Apr 25, 20257.377.387.347.337.3342,617
Apr 24, 20257.447.457.427.457.456,065
Apr 23, 20257.447.447.417.407.4054,507
Apr 22, 20257.457.467.417.427.4234,903
Apr 17, 20257.427.467.387.427.427,689
Apr 16, 20257.407.467.397.417.416,946
Apr 15, 20257.227.377.227.307.3063,878
Apr 14, 20257.337.347.297.317.3126,191
Apr 11, 20257.397.457.367.367.3643,081
Apr 10, 20257.427.477.357.357.3531,154
Apr 9, 20257.577.577.477.497.4913,285
Apr 8, 20257.617.617.467.517.51586,605
Apr 7, 20257.687.757.637.657.6551,643
Apr 4, 20257.537.807.537.697.6938,056
Apr 3, 20257.517.557.517.567.5628,327
Apr 2, 20257.457.477.407.407.4025,087
Apr 1, 20257.417.467.407.457.4528,938
Mar 31, 20257.367.477.367.417.416,282
Mar 28, 20257.387.387.327.327.3214,111
Mar 27, 20257.367.367.337.327.3217,031
Mar 26, 20257.357.357.327.337.3321,594
Mar 25, 20257.347.387.337.367.368,093
Mar 24, 20257.357.377.327.347.3433,199
Mar 21, 20257.397.437.397.397.3951,364
Mar 20, 20257.387.437.387.417.4113,954
Mar 19, 20257.357.357.287.317.3120,946
Mar 18, 20257.297.327.287.287.2867,779
Mar 17, 20257.377.397.367.387.3820,614
Mar 14, 20257.397.407.377.417.4110,470
Mar 13, 20257.427.447.407.447.4422,459
Mar 12, 20257.427.427.367.387.38101,038
Mar 11, 20257.457.457.377.397.3951,988
Mar 10, 20257.437.507.437.477.4756,906
Mar 7, 20257.507.537.477.477.4765,627
Mar 6, 20257.497.567.487.487.4824,414
Mar 5, 20257.607.607.527.547.5422,405
Mar 4, 20257.737.817.737.787.7817,084
Mar 3, 20257.787.797.657.707.7017,018
Feb 28, 20257.807.807.737.797.7928,509
Feb 27, 20257.777.807.727.787.7811,556
Feb 26, 20257.807.807.777.797.797,301
Feb 25, 20257.807.807.767.807.8019,340
Feb 24, 20257.667.787.667.777.7723,158
Feb 21, 20257.717.807.717.807.8020,422
Feb 20, 20257.727.747.727.747.7413,781
Feb 19, 20257.677.707.657.707.708,654
Feb 18, 20257.647.677.647.677.6719,286
Feb 17, 20257.637.697.637.687.6815,285
Feb 14, 20257.647.657.617.657.658,508
Feb 13, 20257.587.677.587.657.6529,905
Feb 12, 20257.667.687.617.617.6146,662
Feb 11, 20257.827.827.767.767.7611,406
Feb 10, 20257.787.837.777.827.8216,048
Feb 7, 20257.777.827.767.827.8227,338
Feb 6, 20257.727.797.727.787.7830,152
Feb 5, 20257.687.727.677.727.728,121
Feb 4, 20257.657.657.617.637.6310,164
Feb 3, 20257.747.777.707.737.7318,666
Jan 31, 20257.647.677.637.637.6333,595
Jan 30, 20257.677.767.667.667.6612,666
Jan 29, 20257.647.667.637.647.6434,206
Jan 28, 20257.607.627.607.607.607,679
Jan 27, 20257.567.667.567.637.6384,346
Jan 24, 20257.567.587.497.517.5132,274
Jan 23, 20257.577.607.557.607.6016,725
Jan 22, 20257.607.607.567.587.589,578
Jan 21, 20257.627.657.627.627.6230,962
Jan 20, 20257.647.667.607.637.6323,483
Jan 17, 20257.687.707.657.677.6713,020
Jan 16, 20257.637.697.637.697.6921,675
Jan 15, 20257.587.637.557.637.6340,332
Jan 14, 20257.517.607.517.547.5415,700
Jan 13, 20257.607.687.607.637.6322,616
Jan 10, 20257.557.587.527.587.5845,950
Jan 9, 20257.587.587.557.577.5712,613
Jan 8, 20257.557.557.537.547.5414,020
Jan 7, 20257.557.557.507.557.5511,049
Jan 6, 20257.587.587.547.567.5625,039
Jan 3, 20257.727.727.647.667.6629,469
Jan 2, 20257.577.717.577.717.7126,301
Dec 30, 20247.537.627.527.617.6114,469
Dec 27, 20247.507.567.507.567.5637,561
Dec 23, 20247.577.617.577.597.5919,531
Dec 20, 20247.507.657.507.627.6243,175
Dec 19, 20247.607.617.557.557.5533,874
Dec 18, 20247.687.707.667.707.7038,077
Dec 17, 20247.637.697.607.697.6936,195
Dec 16, 20247.677.697.647.667.6631,931
Dec 13, 20247.767.767.697.727.7245,462
Dec 12, 20247.517.817.507.807.8036,487
Dec 11, 20247.797.797.737.767.7642,659
Dec 10, 20247.777.787.747.777.7750,907
Dec 9, 20247.757.817.747.747.74192,576
Dec 6, 20247.787.867.787.837.8329,296
Dec 5, 20247.847.847.767.797.7919,071
Dec 4, 20247.807.867.807.847.8441,037
Dec 3, 20247.817.937.817.887.8839,647
Dec 2, 20247.897.947.827.947.94165,019
Nov 29, 20247.817.847.817.817.8115,733
Nov 28, 20247.737.767.737.757.756,563
Nov 27, 20247.757.787.747.787.7814,450
Nov 26, 20247.677.697.647.697.697,984
Nov 25, 20247.647.667.637.667.6623,165
Nov 22, 20247.637.727.637.687.6818,426
Nov 21, 20247.607.637.607.637.6333,091
Nov 20, 20247.507.577.507.577.5712,348
Nov 19, 20247.577.667.577.597.5961,197
Nov 18, 20247.607.607.537.547.54219,070
Nov 15, 20247.527.607.517.607.6016,427
Nov 14, 20247.517.557.507.517.519,534
Nov 13, 20247.557.587.537.557.5511,610
Nov 12, 20247.607.607.567.577.5722,501
Nov 11, 20247.577.617.567.597.5939,188
Nov 8, 20247.567.617.567.597.5914,391
Nov 7, 20247.517.547.497.537.5320,051
Nov 6, 20247.527.557.507.517.5113,385
Nov 5, 20247.577.577.537.547.5422,305
Nov 4, 20247.547.577.547.577.5778,114
Nov 1, 20247.537.557.537.537.5322,922
Oct 31, 20247.557.567.507.547.5454,412
Oct 30, 20247.517.557.507.517.5138,609
Oct 29, 20247.547.547.497.527.5260,533
Oct 28, 20247.597.597.537.527.5219,864
Oct 25, 20247.607.627.597.627.6264,770
Oct 24, 20247.597.617.597.617.619,323
Oct 23, 20247.617.617.567.577.5731,985
Oct 22, 20247.627.677.627.637.6324,175
Oct 21, 20247.707.707.667.697.6919,646
Oct 18, 20247.697.737.687.707.7094,686
Oct 17, 20247.717.747.687.697.6951,331
Oct 16, 20247.717.727.697.707.7013,720
Oct 15, 20247.687.717.677.707.7022,567
Oct 14, 20247.677.677.647.667.6663,211
Oct 11, 20247.687.687.667.667.6610,345
Oct 10, 20247.687.707.667.717.7145,652
Oct 9, 20247.707.707.677.677.6720,679
Oct 8, 20247.747.747.707.707.7033,676
Oct 7, 20247.747.747.707.727.7224,769
Oct 4, 20247.827.827.697.757.75149,736
Oct 3, 20247.767.817.767.807.8010,130
Oct 2, 20247.927.927.827.827.8228,950
Oct 1, 20247.887.977.887.957.9520,300
Sep 30, 20247.957.967.887.897.8925,789
Sep 27, 20247.907.907.857.907.9043,246
Sep 26, 20247.807.857.797.807.8037,412
Sep 25, 20247.867.867.827.837.8334,281
Sep 24, 20247.867.897.837.887.8811,013
Sep 23, 20247.907.917.857.857.8512,328
Sep 20, 20247.877.887.837.837.8327,447
Sep 19, 20247.957.977.867.917.9130,620
Sep 18, 20248.018.038.008.008.009,684
Sep 17, 20248.108.118.068.038.0326,379
Sep 16, 20248.128.138.088.098.095,374
Sep 13, 20248.118.118.078.108.1012,854
Sep 12, 20248.008.058.008.018.016,880
Sep 11, 20248.078.108.028.098.0937,836
Sep 10, 20247.928.007.928.008.006,150
Sep 9, 20247.937.987.917.977.9791,733
Sep 6, 20247.998.007.897.977.9759,980
Sep 5, 20247.917.957.887.907.9065,684
Sep 4, 20247.847.887.837.877.8715,343
Sep 3, 20247.747.807.747.797.7918,003
Sep 2, 20247.757.757.717.727.7228,623
Aug 30, 20247.817.827.787.787.7822,375
Aug 29, 20247.797.847.797.847.8432,006
Aug 28, 20247.827.837.797.827.8216,404
Aug 27, 20247.767.817.757.807.8060,842
Aug 26, 20247.827.827.797.787.788,966
Aug 23, 20247.767.767.737.767.766,683
Aug 22, 20247.767.797.707.727.7239,413
Aug 21, 20247.747.767.717.757.7541,200
Aug 20, 20247.717.747.717.757.7515,083
Aug 19, 20247.777.807.747.747.749,132
Aug 16, 20247.737.777.627.747.7427,067
Aug 14, 20247.847.847.767.827.8221,255
Aug 13, 20247.817.837.807.837.8312,518
Aug 12, 20247.827.837.777.817.8138,022
Aug 9, 20247.847.887.807.877.8747,915
Aug 8, 20247.877.907.817.807.8049,447
Aug 7, 20247.787.807.747.757.7533,496
Aug 6, 20247.928.017.857.967.9651,676
Aug 5, 20248.158.238.088.078.07148,761
Aug 2, 20247.857.877.777.887.8886,087
Aug 1, 20247.667.707.657.707.7068,615
Jul 31, 20247.507.637.507.617.6132,399
Jul 30, 20247.437.477.427.467.4612,456
Jul 29, 20247.427.497.427.487.488,648
Jul 26, 20247.417.457.377.437.4332,223
Jul 25, 20247.477.507.407.407.4020,479
Jul 24, 20247.367.427.357.417.4138,837
Jul 23, 20247.277.317.267.307.3013,758
Jul 22, 20247.287.287.227.227.2227,148
Jul 19, 20247.257.267.217.237.2336,297
Jul 18, 20247.267.267.237.247.2410,240
Jul 17, 20247.207.257.207.237.2330,616
Jul 16, 20247.177.197.177.177.1794,028
Jul 15, 20247.177.197.147.197.1921,618
Jul 12, 20247.137.217.117.187.18101,275
Jul 11, 20247.017.187.017.147.1462,714
Jul 10, 20247.067.067.047.037.0318,990
Jul 9, 20247.067.077.057.057.0515,973
Jul 8, 20247.087.107.047.077.0745,472
Jul 5, 20247.087.107.067.107.1050,683
Jul 4, 20247.097.097.077.097.0924,328
Jul 3, 20247.087.117.077.087.0834,630
Jul 2, 20247.117.137.117.117.1114,998
Jul 1, 20247.147.147.117.147.1434,611
Jun 28, 20247.197.227.167.167.16101,790
Jun 27, 20247.197.207.177.187.1838,427
Jun 26, 20247.237.257.207.217.2134,860
Jun 25, 20247.277.287.267.267.2631,159
Jun 24, 20247.317.317.267.267.2661,486
Jun 21, 20247.307.367.307.307.3010,530
Jun 20, 20247.367.377.327.347.3417,123
Jun 19, 20247.397.397.377.377.3724,442
Jun 18, 20247.377.397.337.367.3635,968
Jun 17, 20247.437.437.387.407.4038,497
Jun 14, 20247.387.497.387.467.4634,404
Jun 13, 20247.337.397.337.407.4045,534
Jun 12, 20247.387.427.307.427.4230,918
Jun 11, 20247.347.397.327.387.3859,977
Jun 10, 20247.347.377.277.377.3776,480
Jun 7, 20247.387.397.337.397.3978,310
Jun 6, 20247.367.377.347.367.3641,875
Jun 5, 20247.307.347.297.327.3223,116
Jun 4, 20247.277.387.277.367.3678,292
Jun 3, 20247.247.297.227.297.2916,159
May 31, 20247.277.277.237.257.2517,364
May 30, 20247.317.317.277.287.2827,201
May 29, 20247.267.277.247.277.2726,278
May 28, 20247.277.287.267.277.2713,191
May 27, 20247.287.307.287.297.2915,730
May 24, 20247.307.317.287.297.296,274
May 23, 20247.327.327.297.297.2940,000
May 22, 20247.347.357.337.347.3418,522
May 21, 20247.337.417.337.387.389,323
May 20, 20247.417.417.357.377.3718,190
May 17, 20247.417.417.407.417.4112,949
May 16, 20247.477.477.417.437.4312,327
May 15, 20247.427.467.427.467.4612,183
May 14, 20247.437.447.387.387.3821,735
May 13, 20247.497.497.457.457.4522,287
May 10, 20247.507.517.507.497.4918,879
May 9, 20247.537.557.527.537.539,419
May 8, 20247.587.587.537.547.5432,126
May 7, 20247.617.617.597.617.6125,426

Related Tickers