XMJD.L Price: 118.76

Xtrackers MSCI Japan UCITS ETF 1C (XMJD.L)

118.76 -0.98 (-0.82%) USD | LSE | Oct 28, 16:00

Price Chart

Historical Price Data

View and export this data back to 2010. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 28, 2026	118.89	118.93	118.40	118.76	7358.00
Oct 27, 2026	118.70	119.73	118.56	119.74	1224.00
Oct 26, 2026	118.19	118.99	118.19	118.65	5647.00
Oct 23, 2026	118.00	118.26	116.97	118.18	10934.00
Oct 22, 2026	119.26	119.26	118.95	118.44	362.00
Oct 21, 2026	119.98	120.73	119.47	120.52	15559.00
Oct 20, 2026	119.06	120.28	118.52	119.77	3285.00
Oct 19, 2026	119.97	119.97	119.80	120.14	9379.00
Oct 16, 2026	121.04	121.12	120.25	120.19	16001.00
Oct 15, 2026	118.51	119.57	118.29	119.36	13444.00
Oct 14, 2026	121.89	122.17	120.74	120.74	6001.00
Oct 13, 2026	122.31	122.53	121.95	121.92	477.00
Oct 12, 2026	122.97	122.97	122.35	122.36	9362.00
Oct 09, 2026	122.56	122.72	122.36	122.40	68.00
Oct 08, 2026	121.79	122.60	121.52	122.06	13377.00
Oct 07, 2026	123.96	124.01	122.72	123.27	24933.00
Oct 06, 2026	125.00	125.60	125.00	125.32	11552.00
Oct 05, 2026	124.66	124.79	123.98	124.27	17206.00
Oct 02, 2026	122.49	124.57	122.49	123.58	15036.00
Oct 01, 2026	123.11	123.16	121.77	121.85	28257.00
Sep 30, 2026	124.20	124.20	123.04	123.36	11561.00
Sep 29, 2026	121.07	121.28	120.74	121.05	6406.00
Sep 28, 2026	121.54	122.12	121.00	121.13	2953.00
Sep 25, 2026	122.05	122.65	121.89	122.35	27815.00
Sep 24, 2026	120.28	120.54	119.54	119.54	3482.00

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks