Xtrackers MSCI Japan ESG Screened UCITS ETF 1D (XDNY.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 02:30PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 30 Apr 2024 | 15.16 | 15.16 | 15.16 | 15.06 | 15.06 | 7,076 |
| 29 Apr 2024 | 15.13 | 15.13 | 15.09 | 15.01 | 15.01 | 1,480 |
| 26 Apr 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 25 Apr 2024 | 14.93 | 14.93 | 14.69 | 14.74 | 14.74 | 3,585 |
| 24 Apr 2024 | 15.13 | 15.14 | 15.08 | 15.03 | 15.03 | 1,343 |
| 23 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 22 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 740 |
| 19 Apr 2024 | 14.84 | 14.89 | 14.84 | 14.90 | 14.90 | 747 |
| 18 Apr 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 17 Apr 2024 | 15.06 | 15.06 | 15.06 | 15.02 | 15.02 | 597 |
| 16 Apr 2024 | 15.22 | 15.22 | 15.22 | 15.21 | 15.21 | 740 |
| 15 Apr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 12 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.52 | 15.52 | 740 |
| 11 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 10 Apr 2024 | 15.40 | 15.40 | 15.40 | 15.38 | 15.38 | 324 |
| 09 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.42 | 15.42 | 740 |
| 08 Apr 2024 | 15.42 | 15.42 | 15.42 | 15.46 | 15.46 | 1,034 |
| 05 Apr 2024 | 15.34 | 15.34 | 15.31 | 15.36 | 15.36 | 1,480 |
| 04 Apr 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 03 Apr 2024 | 15.45 | 15.45 | 15.44 | 15.49 | 15.49 | 1,480 |
| 02 Apr 2024 | 15.57 | 15.57 | 15.57 | 15.43 | 15.43 | 2,250 |
| 28 Mar 2024 | 15.71 | 15.72 | 15.71 | 15.76 | 15.76 | 1,480 |
| 27 Mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 26 Mar 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 25 Mar 2024 | 15.62 | 15.62 | 15.62 | 15.66 | 15.66 | 740 |
| 22 Mar 2024 | 15.88 | 15.88 | 15.88 | 15.86 | 15.86 | 1,407 |
| 21 Mar 2024 | 15.69 | 15.78 | 15.67 | 15.76 | 15.76 | 5,503 |
| 20 Mar 2024 | 15.63 | 15.68 | 15.63 | 15.62 | 15.62 | 3,220 |
| 19 Mar 2024 | 15.52 | 15.61 | 15.52 | 15.61 | 15.61 | 992 |
| 18 Mar 2024 | 15.46 | 15.46 | 15.46 | 15.52 | 15.52 | 395 |
| 15 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 14 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 13 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 395 |
| 12 Mar 2024 | 15.27 | 15.27 | 15.27 | 15.30 | 15.30 | 740 |
| 11 Mar 2024 | 15.29 | 15.29 | 15.29 | 15.24 | 15.24 | 740 |
| 08 Mar 2024 | 15.64 | 15.64 | 15.64 | 15.60 | 15.60 | 740 |
| 07 Mar 2024 | 15.58 | 15.60 | 15.58 | 15.60 | 15.60 | 2,151 |
| 06 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 05 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 04 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 01 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 29 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 28 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 27 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 26 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 23 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 22 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 21 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 20 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 19 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 16 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 15 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 14 Feb 2024 | 15.05 | 15.05 | 15.05 | 15.00 | 15.00 | 1,697 |
| 13 Feb 2024 | 15.10 | 15.11 | 15.10 | 15.10 | 15.10 | 3,129 |
| 12 Feb 2024 | 14.93 | 14.94 | 14.93 | 14.98 | 14.98 | 1,275 |
| 09 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 740 |
| 08 Feb 2024 | 14.90 | 14.90 | 14.80 | 14.78 | 14.78 | 2,220 |
| 07 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 06 Feb 2024 | 14.82 | 14.82 | 14.82 | 14.79 | 14.79 | 888 |
| 05 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 02 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 01 Feb 2024 | 14.84 | 14.84 | 14.81 | 14.74 | 14.74 | 1,480 |
| 31 Jan 2024 | 14.74 | 14.80 | 14.74 | 14.80 | 14.80 | 27,915 |
| 30 Jan 2024 | 14.64 | 14.66 | 14.64 | 14.63 | 14.63 | 3,049 |
| 29 Jan 2024 | 14.68 | 14.69 | 14.67 | 14.66 | 14.66 | 1,776 |
| 26 Jan 2024 | 14.53 | 14.53 | 14.53 | 14.54 | 14.54 | 740 |
| 25 Jan 2024 | 14.67 | 14.67 | 14.63 | 14.64 | 14.64 | 2,220 |
| 24 Jan 2024 | 14.65 | 14.68 | 14.65 | 14.67 | 14.67 | 2,220 |
| 23 Jan 2024 | 14.63 | 14.63 | 14.63 | 14.64 | 14.64 | 740 |
| 22 Jan 2024 | 14.70 | 14.71 | 14.70 | 14.76 | 14.76 | 781 |
| 19 Jan 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 18 Jan 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 17 Jan 2024 | 14.41 | 14.41 | 14.39 | 14.41 | 14.41 | 1,456 |
| 16 Jan 2024 | 14.60 | 14.71 | 14.60 | 14.69 | 14.69 | 3,767 |
| 15 Jan 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 12 Jan 2024 | 14.54 | 14.64 | 14.54 | 14.62 | 14.62 | 3,404 |
| 11 Jan 2024 | 14.50 | 14.51 | 14.37 | 14.37 | 14.37 | 13,166 |
| 10 Jan 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 09 Jan 2024 | 14.11 | 14.11 | 14.11 | 14.12 | 14.12 | 1,480 |
| 08 Jan 2024 | 13.99 | 14.07 | 13.96 | 14.07 | 14.07 | 5,920 |
| 05 Jan 2024 | 13.92 | 14.00 | 13.92 | 14.04 | 14.04 | 1,480 |
| 04 Jan 2024 | 13.91 | 13.91 | 13.91 | 13.92 | 13.92 | 740 |
| 03 Jan 2024 | 14.05 | 14.05 | 13.96 | 13.96 | 13.96 | 1,480 |
| 02 Jan 2024 | 13.99 | 13.99 | 13.95 | 14.03 | 14.03 | 2,220 |
| 29 Dec 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 28 Dec 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 27 Dec 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 22 Dec 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 21 Dec 2023 | 13.78 | 13.81 | 13.78 | 13.81 | 13.81 | 6,666 |
| 20 Dec 2023 | 13.78 | 13.78 | 13.77 | 13.76 | 13.76 | 1,480 |
| 19 Dec 2023 | 13.81 | 13.81 | 13.73 | 13.70 | 13.70 | 6,660 |
| 18 Dec 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 15 Dec 2023 | 13.86 | 13.86 | 13.86 | 13.84 | 13.84 | 740 |
| 14 Dec 2023 | 13.81 | 13.81 | 13.77 | 13.77 | 13.77 | 1,480 |
| 13 Dec 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 12 Dec 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 11 Dec 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 08 Dec 2023 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 07 Dec 2023 | 13.77 | 13.77 | 13.77 | 13.81 | 13.81 | 740 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.