UK markets closed

Xtrackers MSCI Japan ESG Screened UCITS ETF 3C EUR Hedged (XDNE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
22.74+0.16 (+0.69%)
At close: 03:11PM CEST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202427.2527.2626.9927.0827.08-
18 Apr 202427.5627.5627.1627.1627.16-
17 Apr 202427.0827.5327.0827.2527.25-
16 Apr 202427.4527.8327.4527.6727.674
15 Apr 202428.1128.4227.8527.8527.85-
12 Apr 202428.1728.3827.7927.7927.79-
11 Apr 202428.0428.2628.0428.2028.20-
10 Apr 202428.2028.2427.8227.8827.88-
09 Apr 202428.3628.3828.1028.1028.10-
08 Apr 202428.2828.2828.1028.1328.13-
05 Apr 202427.6627.9727.6627.9427.944
04 Apr 202428.2528.3327.8327.8327.83-
03 Apr 202427.8428.2427.8428.1328.13-
02 Apr 202427.8427.9127.8227.8427.84-
28 Mar 202428.0028.5128.0028.4028.40-
27 Mar 202428.5328.6428.4628.4728.4720
26 Mar 202428.3328.6328.3328.5128.51-
25 Mar 202428.1628.5028.1628.4028.40-
22 Mar 202428.8528.8928.6728.6728.67-
21 Mar 202428.7228.7928.6228.6428.64-
20 Mar 202428.4828.5028.3328.3428.34-
19 Mar 202428.0028.1128.0028.1128.11-
18 Mar 202427.6627.8227.6127.7327.73-
15 Mar 202427.1327.4227.1327.3927.39-
14 Mar 202427.2327.2627.0927.0927.09-
13 Mar 202427.0927.1027.0927.1027.10-
12 Mar 202427.0727.3627.0327.3627.36-
11 Mar 202427.1527.1827.1427.1427.14-
08 Mar 202427.7127.9927.7127.8827.88-
07 Mar 202427.4527.7827.4527.7827.78-
06 Mar 202428.0428.1728.0428.1728.17-
05 Mar 202428.0028.0027.9427.9427.94-
04 Mar 202427.5627.8827.5627.8827.88-
01 Mar 202427.4627.9027.4627.9027.90-
29 Feb 202427.1727.4927.1727.4927.4920
28 Feb 202427.1127.3327.1127.3027.30-
27 Feb 202427.1527.4727.1527.4727.47-
26 Feb 202427.0827.5027.0827.5027.50-
23 Feb 202427.1627.3327.1627.3327.33-
22 Feb 202426.9527.3526.9527.3527.35-
21 Feb 202426.6626.9226.6626.9226.92-
20 Feb 202426.7626.9726.7626.8926.89-
19 Feb 202426.7627.0926.7627.0927.09-
16 Feb 202426.7726.9626.7726.9626.96-
15 Feb 202426.3226.6926.3226.6926.69-
14 Feb 202426.2526.5826.2526.5826.58-
13 Feb 202426.5526.6726.5526.6726.67-
12 Feb 202426.0626.4126.0626.4126.41-
09 Feb 202425.7226.1725.7126.1726.17500
08 Feb 202425.8426.1125.8426.1126.11-
07 Feb 202425.6725.9225.6725.9225.92-
06 Feb 202425.5225.8325.5225.8325.83-
05 Feb 202425.7525.8925.7525.8925.89-
02 Feb 202425.4825.7925.4825.7925.79-
01 Feb 202425.4825.6825.4825.6825.68-
31 Jan 202425.6825.9025.6825.7125.71-
30 Jan 202425.3625.6025.3625.6025.60-
29 Jan 202425.4125.6325.4125.6225.62-
26 Jan 202425.1525.5725.1525.4025.40-
25 Jan 202425.4425.6025.4425.4825.48-
24 Jan 202425.5225.7525.5225.7525.75-
23 Jan 202425.5525.6825.5525.6825.68-
22 Jan 202425.6325.6325.6325.6325.63-
19 Jan 202425.2625.6025.2625.6025.60-
18 Jan 202425.2725.5025.2725.5025.50-
17 Jan 202425.0825.3925.0825.3725.37-
16 Jan 202425.2025.6425.2025.6425.64-
15 Jan 202425.5325.7025.5325.7025.70-
12 Jan 202425.0225.3425.0225.3425.34-
11 Jan 202425.1125.2825.1125.2825.28-
10 Jan 202424.4224.9724.4224.9724.97-
09 Jan 202424.1424.2824.1224.2424.24-
08 Jan 202423.9024.1823.9024.1824.18-
05 Jan 202424.1124.2824.1124.2824.28-
04 Jan 202424.0824.0823.8223.8223.82-
03 Jan 202423.6123.8823.6123.8823.88-
02 Jan 202423.5023.7923.5023.7923.79-
29 Dec 202323.6223.6223.6223.6223.62-
28 Dec 202323.5823.7223.5823.7123.71-
27 Dec 202323.6323.7423.6323.7423.74-
22 Dec 202323.3123.7023.3123.6223.62-
21 Dec 202323.3223.4723.3223.3623.36-
20 Dec 202323.4023.6523.4023.5823.58-
19 Dec 202323.3523.6623.3523.6623.66-
18 Dec 202322.9923.3622.9923.3123.31-
15 Dec 202323.2023.4823.1323.1323.13-
14 Dec 202323.1823.2523.1823.2523.25-
13 Dec 202323.4723.6723.4723.4823.48-
12 Dec 202323.6523.6523.5923.6223.62-
11 Dec 202323.4223.7623.4223.7623.76-
08 Dec 202323.1223.1223.1223.1223.12-
07 Dec 202323.5023.5023.5023.5023.50-
06 Dec 202323.7023.7023.7023.7023.70-
05 Dec 202323.2223.4823.2223.4623.46-
04 Dec 202323.6823.6823.5823.5823.58-
01 Dec 202323.9323.9323.7923.7923.79-
30 Nov 202323.6923.9423.6923.8523.85-
29 Nov 202323.8123.8523.7823.7823.78-
28 Nov 202323.6423.8523.6423.7423.74-
27 Nov 202323.6924.0423.6924.0424.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...