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:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202428.0828.3728.0828.2828.28-
25 Jul 202427.9228.2727.7428.1728.17-
24 Jul 202429.0629.0728.5228.5728.57-
23 Jul 202429.4829.5529.3529.3529.35-
22 Jul 202429.2529.6629.2529.5029.50-
19 Jul 202429.6629.8229.4829.4829.48-
18 Jul 202429.8930.0129.7429.8829.88-
17 Jul 202430.3230.3229.8529.8529.85-
16 Jul 202430.0930.5230.0930.3830.38-
15 Jul 202430.3330.4230.1030.1030.10-
12 Jul 202430.3530.3530.1930.2230.22-
11 Jul 202430.7030.7030.1630.1630.16-
10 Jul 202430.3130.9030.3130.8330.83-
09 Jul 202430.0330.3630.0330.1930.19-
08 Jul 202430.0430.1629.9429.9429.94-
05 Jul 202430.1730.2630.0130.0630.06-
04 Jul 202430.3030.3430.1430.1830.18-
03 Jul 202430.0030.0829.9230.0030.00-
02 Jul 202429.7729.8229.6829.7829.78-
01 Jul 202429.3029.4829.3029.3229.32-
28 Jun 202429.2729.5629.2729.3829.38-
27 Jun 202428.9029.2328.9029.0829.08-
26 Jun 202429.1129.1628.9028.9028.90-
25 Jun 202428.9328.9328.8128.8428.84-
24 Jun 202428.4128.6128.4028.4028.40-
21 Jun 202428.2628.3328.1628.1628.165
20 Jun 202428.0228.3328.0128.0828.08-
19 Jun 202427.9428.3027.9228.0528.05-
18 Jun 202427.8428.2027.8428.0528.05-
17 Jun 202427.8328.0827.8328.0528.05-
14 Jun 202428.4228.4428.1128.1628.16-
13 Jun 202428.3928.4228.0728.1128.11-
12 Jun 202428.4228.7928.4228.5828.58-
11 Jun 202428.6428.9228.5428.5428.54-
10 Jun 202428.6328.9628.6328.8128.81-
07 Jun 202428.4228.7828.4228.6028.60-
06 Jun 202428.2628.7428.2628.5728.57-
05 Jun 202428.2128.6628.2028.5628.56-
04 Jun 202428.7428.7528.4128.4128.41-
03 Jun 202428.9728.9728.6028.6428.64-
31 May 202428.4228.8228.4228.5828.58-
30 May 202428.1928.3428.1928.3228.32-
29 May 202428.1128.4428.1128.1928.19-
28 May 202428.4128.7328.4128.6028.60-
27 May 202428.6628.6828.5728.5728.57-
24 May 202428.3528.5028.3328.3428.34-
23 May 202428.1828.5928.1628.1628.16-
22 May 202428.0728.3028.0728.2028.20-
21 May 202428.2028.5828.2028.3328.33-
20 May 202428.6728.6928.5728.6028.60-
17 May 202428.1728.4628.1728.2728.27-
16 May 202428.2828.4028.1328.1328.13-
15 May 202428.2228.2728.1428.2228.22-
14 May 202427.8328.2327.8328.1328.13-
13 May 202427.7528.0827.7527.9327.93-
10 May 202428.1028.2027.9027.9027.90-
09 May 202427.7228.0727.7228.0328.03-
08 May 202427.8828.0027.8827.9227.92-
07 May 202427.9128.3427.9128.1328.13-
06 May 202428.0028.3428.0028.2228.22-
03 May 202427.7727.9227.7527.9027.90-
02 May 202428.0228.0627.6027.6127.61-
30 Apr 202428.1728.3528.0028.0028.00-
29 Apr 202427.9828.0927.9027.9227.92-
26 Apr 202427.9327.9727.8527.9727.97-
25 Apr 202427.4527.5327.2327.3127.31-
24 Apr 202427.6427.9127.5427.6527.65-
23 Apr 202427.1427.5827.1427.4727.47-
22 Apr 202427.3227.3927.2727.3927.39-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...