Xtrackers MSCI Japan Screened UCITS ETF (XDNY.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739547420 | 1330.75 | -2.25 | -0.17 | 1329.25 | 1335.75 | 1329.25 | 0 |
| 1739460900 | 1333 | 15.75 | 1.20 | 1326 | 1346.75 | 1326 | 0 |
| 1739378040 | 1317.25 | -24 | -1.79 | 1323.25 | 1326.5 | 1316.5 | 0 |
| 1739291220 | 1341.25 | -2.25 | -0.17 | 1342.75 | 1344 | 1335 | 0 |
| 1739202480 | 1343.5 | 3.5 | 0.26 | 1337.25 | 1346 | 1337.25 | 0 |
| 1738937700 | 1340 | -11 | -0.81 | 1342.5 | 1357.75 | 1334.25 | 0 |
| 1738855980 | 1351 | 21.25 | 1.60 | 1337.25 | 1354.5 | 1337.25 | 0 |
| 1738772880 | 1329.75 | 7.75 | 0.59 | 1325 | 1331 | 1322.25 | 0 |
| 1738686480 | 1322 | -2 | -0.15 | 1314.25 | 1339 | 1311.5 | 0 |
| 1738596900 | 1324 | -17.5 | -1.30 | 1321 | 1330.5 | 1312.5 | 0 |
| 1738337520 | 1341.5 | 1.25 | 0.09 | 1342.5 | 1348.5 | 1341.5 | 0 |
| 1738254840 | 1340.25 | 12 | 0.90 | 1337 | 1360 | 1335 | 0 |
| 1738165140 | 1328.25 | 4.25 | 0.32 | 1332.5 | 1332.5 | 1328.25 | 0 |
| 1738078980 | 1324 | 13.25 | 1.01 | 1322 | 1327.75 | 1319 | 0 |
| 1737975300 | 1310.75 | -15.5 | -1.17 | 1312.25 | 1314 | 1306 | 0 |
| 1737735960 | 1326.25 | 1 | 0.08 | 1328.75 | 1328.75 | 1318.5 | 0 |
| 1737649680 | 1325.25 | 5 | 0.38 | 1320.8751 | 1344.5 | 1320.8751 | 6300 |
| 1737563340 | 1320.25 | 0 | 0.00 | 1320.25 | 1320.25 | 1320.25 | 0 |
| 1737476940 | 1320.25 | 5.75 | 0.44 | 1315.25 | 1320.25 | 1315.25 | 0 |
| 1737390480 | 1314.5 | 0.75 | 0.06 | 1319.25 | 1321.5 | 1309.25 | 0 |
| 1737131340 | 1313.75 | 10.25 | 0.79 | 1309 | 1313.75 | 1306.25 | 0 |
| 1737044940 | 1303.5 | -1.75 | -0.13 | 1308.5 | 1325.5 | 1302.25 | 0 |
| 1736955300 | 1305.25 | 14 | 1.08 | 1293.25 | 1318.25 | 1292 | 0 |
| 1736869080 | 1291.25 | -0.25 | -0.02 | 1289.5468 | 1313.25 | 1288.75 | 14486 |
| 1736782500 | 1291.5 | -1.75 | -0.14 | 1292.75 | 1294.25 | 1287.75 | 0 |
| 1736524020 | 1293.25 | -12.25 | -0.94 | 1291.5 | 1316.5 | 1288.25 | 0 |
| 1736439600 | 1305.5 | -5 | -0.38 | 1306.25 | 1311 | 1304 | 0 |
| 1736353620 | 1310.5 | 2 | 0.15 | 1301.5 | 1310.5 | 1285 | 0 |
| 1736264400 | 1308.5 | 2.5 | 0.19 | 1304 | 1310.25 | 1301 | 0 |
| 1736180880 | 1306 | 0.25 | 0.02 | 1298.25 | 1306 | 1294.5 | 0 |
| 1735918500 | 1305.75 | -7.75 | -0.59 | 1299.25 | 1305.75 | 1295.25 | 0 |
| 1735832160 | 1313.5 | 20.25 | 1.57 | 1300.5 | 1314.75 | 1296 | 0 |
| 1735662660 | 1293.25 | 0 | 0.00 | 1293.25 | 1293.25 | 1293.25 | 0 |
| 1735576260 | 1293.25 | -8.25 | -0.63 | 1291 | 1295.5 | 1284.25 | 0 |
| 1735313700 | 1301.5 | 28.75 | 2.26 | 1305.75 | 1311.5 | 1297.75 | 0 |
| 1735057680 | 1272.75 | 0 | 0.00 | 1272.75 | 1272.75 | 1272.75 | 0 |
| 1734971280 | 1272.75 | -4 | -0.31 | 1276.75 | 1277.25 | 1270 | 0 |
| 1734712200 | 1276.75 | 0.75 | 0.06 | 1267.25 | 1278 | 1254.75 | 0 |
| 1734622440 | 1276 | -13.75 | -1.07 | 1277 | 1282.25 | 1265.25 | 0 |
| 1734536340 | 1289.75 | -0.25 | -0.02 | 1292.25 | 1294 | 1289.5 | 0 |
| 1734449880 | 1290 | -4 | -0.31 | 1286.25 | 1293 | 1281.25 | 0 |
| 1734366420 | 1294 | -13.5 | -1.03 | 1302.5 | 1304.75 | 1291.75 | 0 |
| 1734104460 | 1307.5 | -12.75 | -0.97 | 1314.5 | 1316.5 | 1306.25 | 0 |
| 1734020880 | 1320.25 | -0.75 | -0.06 | 1313.75 | 1336.5 | 1312 | 0 |
| 1733931060 | 1321 | 13.75 | 1.05 | 1311.75 | 1321 | 1308.75 | 0 |
| 1733848080 | 1307.25 | -4 | -0.31 | 1310.25 | 1312 | 1306.5 | 0 |
| 1733761860 | 1311.25 | -11.25 | -0.85 | 1319.5 | 1320.5 | 1310 | 0 |
| 1733495700 | 1322.5 | -1.75 | -0.13 | 1311.25 | 1323.75 | 1309.25 | 0 |
| 1733416140 | 1324.25 | -4.75 | -0.36 | 1326.5 | 1347.25 | 1323 | 0 |
| 1733326500 | 1329 | -7.75 | -0.58 | 1327.25 | 1335.5 | 1323.75 | 0 |
| 1733239800 | 1336.75 | 13.75 | 1.04 | 1334.25 | 1341 | 1332.5 | 0 |
| 1733156940 | 1323 | 27.5 | 2.12 | 1309.25 | 1323 | 1308 | 0 |
| 1732897620 | 1295.5 | 9.5 | 0.74 | 1287.75 | 1295.5 | 1287.75 | 0 |
| 1732808160 | 1286 | 13.75 | 1.08 | 1286.75 | 1288 | 1284.25 | 0 |
| 1732721820 | 1272.25 | -9.75 | -0.76 | 1280 | 1282.25 | 1261.75 | 0 |
| 1732638480 | 1282 | -8.25 | -0.64 | 1277.75 | 1282.75 | 1276.5 | 0 |
| 1732548840 | 1290.25 | 6 | 0.47 | 1283.75 | 1294 | 1282.75 | 0 |
| 1732289460 | 1284.25 | 13.75 | 1.08 | 1275.75 | 1284.25 | 1273.25 | 0 |
| 1732203480 | 1270.5 | 16.5 | 1.32 | 1257.75 | 1270.5 | 1254.5 | 0 |
| 1732120140 | 1254 | -14 | -1.10 | 1257.5 | 1261.25 | 1252.5 | 0 |
| 1732033620 | 1268 | -5 | -0.39 | 1274.75 | 1276.75 | 1265 | 0 |
| 1731947580 | 1273 | 6.75 | 0.53 | 1268.75 | 1274.25 | 1265 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
