UK markets closed

Xtrackers MSCI Japan ESG Screened UCITS ETF 1D (XDNS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,288.25-3.00 (-0.23%)
At close: 08:00AM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241,290.531,290.531,290.531,288.251,288.25130
16 May 20241,295.501,297.001,295.501,291.251,291.252,993
15 May 20241,288.001,288.001,287.501,294.001,294.001,965
14 May 20241,287.001,287.051,287.001,285.751,285.751,140
13 May 20241,286.001,286.621,286.001,284.501,284.50298
10 May 20241,298.501,298.501,291.001,293.751,293.75572
09 May 20241,285.581,289.301,285.581,295.501,295.50900
08 May 20241,294.501,294.501,293.001,294.001,294.00400
07 May 20241,316.001,317.501,306.571,309.251,309.251,831
03 May 20241,298.001,298.001,296.961,306.751,306.75965
02 May 20241,294.291,299.161,294.291,298.251,298.2566
01 May 20241,278.521,278.521,278.521,279.751,279.75290
30 Apr 20241,294.501,295.001,294.501,285.501,285.507,816
29 Apr 20241,290.801,293.141,290.801,281.751,281.754,625
26 Apr 20241,280.751,280.751,280.751,280.751,280.75-
25 Apr 20241,270.001,270.001,261.501,265.501,265.503,700
24 Apr 20241,296.001,296.001,296.001,292.251,292.25210
23 Apr 20241,288.751,288.751,288.751,288.751,288.75-
22 Apr 20241,293.001,293.001,290.001,288.751,288.751,480
19 Apr 20241,274.001,279.501,273.501,279.751,279.752,211
18 Apr 20241,285.751,285.751,285.751,285.751,285.75-
17 Apr 20241,282.001,282.001,282.001,283.251,283.257
16 Apr 20241,299.501,299.501,297.501,299.751,299.751,972
15 Apr 20241,324.251,324.251,324.251,324.251,324.25-
12 Apr 20241,329.501,329.501,329.501,326.251,326.2561
11 Apr 20241,320.001,321.161,316.341,320.251,320.258,136
10 Apr 20241,320.001,320.001,320.001,317.001,317.00132
09 Apr 20241,329.501,329.501,320.501,320.251,320.25791
08 Apr 20241,323.001,323.001,323.001,325.751,325.7570
05 Apr 20241,317.001,317.501,315.001,318.501,318.501,656
04 Apr 20241,329.001,329.001,325.501,327.751,327.752,419
03 Apr 20241,323.501,327.001,323.001,328.001,328.004,325
02 Apr 20241,336.001,336.001,323.001,321.751,321.752,727
28 Mar 20241,344.001,344.001,344.001,346.001,346.00740
27 Mar 20241,352.001,352.841,347.001,347.501,347.508,460
26 Mar 20241,346.001,350.001,346.001,351.501,351.50486
25 Mar 20241,344.001,344.001,338.001,341.751,341.751,396
22 Mar 20241,364.501,364.501,359.501,361.751,361.7511,486
21 Mar 20241,339.001,353.001,338.001,351.001,351.0018,241
20 Mar 20241,336.001,336.001,336.001,333.501,333.50740
19 Mar 20241,328.001,331.501,325.501,332.751,332.7520,978
18 Mar 20241,324.501,324.501,324.501,326.251,326.251,207
15 Mar 20241,303.501,303.501,303.501,301.251,301.25740
14 Mar 20241,300.501,300.501,300.501,294.001,294.004
13 Mar 20241,295.001,295.001,293.791,295.001,295.001,936
12 Mar 20241,309.001,309.001,309.001,307.001,307.00740
11 Mar 20241,305.001,305.001,299.001,300.501,300.50998
08 Mar 20241,328.001,328.001,328.001,328.001,328.00-
07 Mar 20241,332.501,332.501,332.501,333.251,333.25740
06 Mar 20241,340.001,340.001,339.001,338.751,338.751,480
05 Mar 20241,330.001,330.001,326.851,324.001,324.00355
04 Mar 20241,324.001,324.001,324.001,317.001,317.001,133
01 Mar 20241,327.501,327.501,327.501,327.501,327.50-
29 Feb 20241,304.001,304.001,304.001,306.251,306.2535
28 Feb 20241,298.001,298.001,298.001,298.001,298.00-
27 Feb 20241,304.001,304.001,304.001,303.001,303.0044
26 Feb 20241,303.001,303.001,303.001,303.001,303.00-
23 Feb 20241,302.751,302.751,302.751,302.751,302.75-
22 Feb 20241,299.501,299.501,299.501,299.501,299.50-
21 Feb 20241,284.751,284.751,284.751,284.751,284.75-
20 Feb 20241,290.751,290.751,290.751,290.751,290.75-
19 Feb 20241,305.751,305.751,305.751,305.751,305.75-
16 Feb 20241,296.751,296.751,296.751,296.751,296.75-
15 Feb 20241,289.751,289.751,289.751,289.751,289.75-
14 Feb 20241,284.001,284.001,284.001,282.001,282.001,512
13 Feb 20241,284.001,284.001,284.001,284.001,284.00-
12 Feb 20241,274.491,275.881,274.491,278.001,278.00642
09 Feb 20241,267.501,267.501,266.501,265.751,265.7597,682
08 Feb 20241,264.501,264.501,264.001,261.501,261.501,480
07 Feb 20241,268.501,269.501,268.501,268.251,268.25762
06 Feb 20241,262.501,262.501,261.501,262.751,262.757,079
05 Feb 20241,271.501,271.501,268.501,267.501,267.50888
02 Feb 20241,261.001,261.001,261.001,261.001,261.00-
01 Feb 20241,264.001,266.001,258.501,258.251,258.259,015
31 Jan 20241,264.501,264.501,259.501,262.751,262.7566,569
30 Jan 20241,249.001,255.001,249.001,252.501,252.501,787
29 Jan 20241,247.501,251.001,247.501,249.751,249.753,388
26 Jan 20241,239.501,239.501,239.501,242.251,242.25740
25 Jan 20241,250.001,251.501,248.501,249.251,249.252,368
24 Jan 20241,252.501,254.501,252.501,255.251,255.252,339
23 Jan 20241,247.001,247.651,247.001,252.501,252.508,836
22 Jan 20241,261.001,261.501,261.001,264.501,264.50807
19 Jan 20241,245.501,245.501,245.501,245.501,245.50-
18 Jan 20241,244.751,244.751,244.751,244.751,244.75-
17 Jan 20241,235.001,235.001,235.001,234.501,234.50740
16 Jan 20241,258.501,261.501,258.501,262.251,262.25747
15 Jan 20241,272.501,272.501,271.001,271.501,271.503,700
12 Jan 20241,247.001,259.001,247.001,257.001,257.004,587
11 Jan 20241,246.501,248.001,235.501,238.751,238.7511,376
10 Jan 20241,231.501,237.501,231.501,233.501,233.502,072
09 Jan 20241,212.001,212.501,211.501,213.001,213.002,960
08 Jan 20241,205.001,210.501,203.001,210.501,210.504,440
05 Jan 20241,208.501,208.501,208.501,208.501,208.50-
04 Jan 20241,200.001,200.001,200.001,201.251,201.25740
03 Jan 20241,217.001,217.001,202.501,205.001,205.001,634
02 Jan 20241,211.501,214.841,211.001,218.001,218.001,141
29 Dec 20231,216.501,216.501,216.501,216.501,216.50-
28 Dec 20231,212.001,212.001,212.001,212.001,212.00-
27 Dec 20231,197.251,197.251,197.251,197.251,197.25-
22 Dec 20231,196.001,196.001,195.801,196.501,196.50234
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...