Xtrackers MSCI Japan ESG UCITS ETF 1C (IE00BG36TC12)
28.94
-0.26
(-0.87%)
USD |
GER |
Aug 31, 16:00
IE00BG36TC12 Price : 28.94 for Aug. 31, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 31, 2026 | 29.29 | 29.30 | 28.94 | 28.94 | 16966.00 |
| Aug 28, 2026 | 29.18 | 29.28 | 29.16 | 29.20 | 10780.00 |
| Aug 27, 2026 | 28.82 | 28.90 | 28.73 | 28.80 | 95954.00 |
| Aug 26, 2026 | 28.90 | 28.90 | 28.72 | 28.72 | 7563.00 |
| Aug 25, 2026 | 28.58 | 28.72 | 28.50 | 28.64 | 49047.00 |
| Aug 24, 2026 | 28.48 | 28.53 | 28.28 | 28.37 | 6034.00 |
| Aug 21, 2026 | 28.47 | 28.59 | 28.41 | 28.46 | 7578.00 |
| Aug 20, 2026 | 28.62 | 28.62 | 28.21 | 28.41 | 10213.00 |
| Aug 19, 2026 | 28.48 | 28.82 | 28.46 | 28.58 | 34179.00 |
| Aug 18, 2026 | 29.28 | 29.38 | 28.84 | 28.84 | 47280.00 |
| Aug 17, 2026 | 29.92 | 29.97 | 29.72 | 29.94 | 9390.00 |
| Aug 14, 2026 | 30.04 | 30.12 | 29.94 | 29.94 | 19681.00 |
| Aug 13, 2026 | 29.95 | 30.30 | 29.94 | 30.18 | 18888.00 |
| Aug 12, 2026 | 29.75 | 30.09 | 29.68 | 29.99 | 21548.00 |
| Aug 11, 2026 | 29.64 | 29.75 | 29.52 | 29.64 | 11609.00 |
| Aug 10, 2026 | 29.52 | 29.66 | 29.48 | 29.48 | 15064.00 |
| Aug 07, 2026 | 29.25 | 29.54 | 29.18 | 29.42 | 86584.00 |
| Aug 06, 2026 | 29.05 | 29.23 | 28.91 | 29.23 | 26767.00 |
| Aug 05, 2026 | 29.08 | 29.34 | 29.00 | 29.01 | 29799.00 |
| Aug 04, 2026 | 28.26 | 28.56 | 28.12 | 28.54 | 3143.00 |
| Aug 03, 2026 | 28.40 | 28.46 | 27.98 | 28.16 | 35763.00 |
| Jul 31, 2026 | 27.90 | 28.24 | 27.86 | 28.04 | 34778.00 |
| Jul 30, 2026 | 27.20 | 28.00 | 27.00 | 28.00 | 41139.00 |
| Jul 29, 2026 | 27.51 | 27.62 | 27.24 | 27.41 | 12587.00 |
| Jul 28, 2026 | 27.41 | 27.46 | 27.18 | 27.46 | 14380.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median