Xtrackers MSCI Japan Hedged Equity ETF

DBJP
🏛️ usa →
86.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 50.41 50.70 50.41 50.56 0.0M
2021-12-30 50.62 50.71 50.43 50.43 0.0M
2021-12-29 50.39 50.52 50.32 50.52 0.0M
2021-12-28 50.69 50.82 50.66 50.73 0.0M
2021-12-27 50.34 50.71 50.34 50.65 0.0M
2021-12-23 50.32 50.53 50.32 50.53 0.0M
2021-12-22 49.78 50.17 49.78 50.17 0.0M
2021-12-21 49.87 50.15 49.86 50.08 0.0M
2021-12-20 49.28 49.76 49.28 49.76 0.0M
2021-12-17 50.08 50.33 50.08 50.10 0.0M
2021-12-16 50.98 50.98 50.68 50.68 0.0M
2021-12-15 50.17 50.78 50.10 50.73 0.0M
2021-12-14 49.49 49.86 49.47 49.72 0.0M
2021-12-13 49.90 49.90 49.68 49.77 0.0M
2021-12-10 50.04 50.23 50.04 50.17 0.0M
2021-12-09 50.18 50.32 49.98 50.13 0.1M
2021-12-08 50.55 50.71 50.55 50.67 0.0M
2021-12-07 50.50 50.64 50.50 50.64 0.0M
2021-12-06 49.16 49.41 49.16 49.41 0.0M
2021-12-03 48.79 49.04 48.79 49.04 0.0M
2021-12-02 48.42 49.05 48.42 48.93 0.0M
2021-12-01 49.37 49.37 48.12 48.12 0.0M
2021-11-30 48.40 48.58 48.13 48.49 0.1M
2021-11-29 49.56 49.62 49.27 49.44 0.0M
2021-11-26 49.72 49.72 49.00 49.16 0.1M
2021-11-24 51.14 51.30 51.08 51.30 0.0M
2021-11-23 51.64 51.82 51.52 51.82 0.0M
2021-11-22 51.75 51.92 51.64 51.64 0.0M
2021-11-19 51.40 51.55 51.35 51.53 0.0M
2021-11-18 51.42 51.52 51.33 51.50 0.0M
2021-11-17 51.49 51.49 51.22 51.33 0.0M
2021-11-16 51.69 51.91 51.69 51.90 0.0M
2021-11-15 51.65 51.71 51.60 51.68 0.0M
2021-11-12 51.52 51.59 51.51 51.59 0.0M
2021-11-11 50.99 51.02 50.96 50.99 0.0M
2021-11-10 50.79 51.10 50.57 50.61 0.0M
2021-11-09 50.95 50.95 50.87 50.93 0.0M
2021-11-08 51.35 51.42 51.33 51.39 0.0M
2021-11-05 51.63 51.68 51.47 51.57 0.0M
2021-11-04 51.53 51.66 51.46 51.66 0.0M
2021-11-03 51.06 51.55 50.94 51.41 0.1M
2021-11-02 51.07 51.18 51.03 51.11 0.0M
2021-11-01 51.18 51.32 51.18 51.22 0.0M
2021-10-29 50.39 50.47 50.36 50.47 0.0M
2021-10-28 50.16 50.35 50.16 50.35 0.0M
2021-10-27 50.28 50.33 50.07 50.07 0.0M
2021-10-26 50.84 50.84 50.51 50.58 0.0M
2021-10-25 50.16 50.38 50.07 50.27 0.0M
2021-10-22 50.36 50.51 50.23 50.23 0.0M
2021-10-21 49.96 50.11 49.94 50.07 0.0M
2021-10-20 50.98 51.12 50.98 51.02 0.0M
2021-10-19 50.94 51.17 50.94 51.11 0.0M
2021-10-18 50.48 50.87 50.48 50.77 0.0M
2021-10-15 51.04 51.20 50.93 50.97 0.0M
2021-10-14 50.34 50.34 50.15 50.21 0.0M
2021-10-13 49.65 49.65 49.47 49.56 0.0M
2021-10-12 49.88 49.96 49.70 49.77 0.0M
2021-10-11 50.38 50.43 50.00 50.00 0.0M
2021-10-08 49.20 49.32 49.20 49.27 0.0M
2021-10-07 48.98 49.41 48.98 49.19 0.0M
2021-10-06 48.19 48.79 48.19 48.79 0.0M
2021-10-05 48.98 49.51 48.98 49.28 0.0M
2021-10-04 49.42 49.42 48.48 48.74 0.0M
2021-10-01 50.12 50.40 49.99 50.21 0.0M
2021-09-30 50.97 51.01 50.60 50.61 0.0M
2021-09-29 51.45 51.45 51.32 51.32 0.0M
2021-09-28 51.18 51.32 51.04 51.13 0.0M
2021-09-27 51.88 52.07 51.88 52.07 0.0M
2021-09-24 51.82 52.08 51.82 52.02 0.1M
2021-09-23 51.68 52.00 51.68 51.95 0.0M
2021-09-22 51.46 51.61 51.32 51.44 0.0M
2021-09-21 51.79 51.80 51.54 51.54 0.0M
2021-09-20 51.29 51.29 50.95 51.23 0.0M
2021-09-17 52.23 52.23 52.06 52.20 0.0M
2021-09-16 52.27 52.53 52.21 52.48 0.0M
2021-09-15 52.09 52.41 52.08 52.41 0.0M
2021-09-14 52.44 52.44 52.05 52.05 0.0M
2021-09-13 52.45 52.51 52.21 52.51 0.0M
2021-09-10 52.26 52.29 51.72 51.72 0.0M
2021-09-09 51.61 51.83 51.60 51.73 0.0M
2021-09-08 51.78 51.88 51.55 51.55 0.0M
2021-09-07 51.23 51.80 51.15 51.75 0.0M
2021-09-03 50.68 50.95 50.67 50.95 0.0M
2021-09-02 49.64 49.75 49.60 49.60 0.0M
2021-09-01 49.30 49.47 49.30 49.43 0.0M
2021-08-31 48.67 48.71 48.62 48.71 0.0M
2021-08-30 48.34 48.36 48.32 48.32 0.0M
2021-08-27 48.26 48.35 48.26 48.35 0.1M
2021-08-26 48.31 48.34 48.10 48.15 0.0M
2021-08-25 48.22 48.46 48.22 48.36 0.0M
2021-08-24 48.15 48.31 48.15 48.31 0.0M
2021-08-23 47.92 47.99 47.87 47.90 0.0M
2021-08-20 47.03 47.35 47.00 47.35 0.0M
2021-08-19 47.18 47.38 47.18 47.32 0.0M
2021-08-18 47.96 48.10 47.77 47.77 0.0M
2021-08-17 47.74 47.94 47.68 47.94 0.0M
2021-08-16 47.87 48.14 47.81 48.14 0.0M
2021-08-13 48.76 48.76 48.61 48.61 0.0M
2021-08-12 48.77 48.83 48.77 48.83 0.0M
2021-08-11 49.02 49.03 48.95 49.01 0.0M
2021-08-10 48.32 48.47 48.32 48.44 0.1M
2021-08-09 48.15 48.34 48.13 48.34 0.0M
2021-08-06 48.37 48.37 48.22 48.24 0.0M
2021-08-05 48.10 48.25 48.10 48.19 0.0M
2021-08-04 47.70 47.92 47.70 47.79 0.0M
2021-08-03 47.86 48.13 47.72 48.10 0.0M
2021-08-02 48.18 48.23 47.90 47.90 0.0M
2021-07-30 47.63 47.73 47.58 47.58 0.0M
2021-07-29 48.25 48.25 48.02 48.06 0.0M
2021-07-28 48.03 48.19 48.01 48.01 0.0M
2021-07-27 47.86 47.86 47.46 47.78 0.0M
2021-07-26 48.01 48.25 48.01 48.25 0.0M
2021-07-23 48.50 48.50 48.50 48.50 0.0M
2021-07-22 48.17 48.17 48.08 48.12 0.0M
2021-07-21 47.74 48.17 47.74 48.17 0.0M
2021-07-20 47.05 47.68 47.05 47.65 0.0M
2021-07-19 47.08 47.08 46.57 46.87 0.0M
2021-07-16 48.05 48.05 47.84 47.86 0.0M
2021-07-15 48.25 48.26 48.25 48.26 0.0M
2021-07-14 48.93 49.11 48.87 48.92 0.0M
2021-07-13 48.97 49.00 48.77 48.90 0.0M
2021-07-12 48.65 48.99 48.65 48.95 0.0M
2021-07-09 48.34 48.77 48.34 48.69 0.0M
2021-07-08 47.14 47.52 47.14 47.33 0.0M
2021-07-07 48.39 48.58 48.34 48.43 0.1M
2021-07-06 48.67 48.67 48.22 48.44 0.0M
2021-07-02 48.75 48.80 48.69 48.72 0.0M
2021-07-01 48.49 48.78 48.39 48.78 0.0M
2021-06-30 48.33 48.54 48.33 48.54 0.0M
2021-06-29 48.90 48.98 48.71 48.80 0.0M
2021-06-28 48.87 48.87 48.69 48.76 0.0M
2021-06-25 48.91 49.04 48.84 49.03 0.0M
2021-06-24 49.83 49.97 49.82 49.97 0.0M
2021-06-23 49.52 49.60 49.52 49.56 0.0M
2021-06-22 49.76 49.91 49.75 49.87 0.0M
2021-06-21 49.09 49.62 49.09 49.62 0.0M
2021-06-18 49.20 49.30 49.09 49.09 0.0M
2021-06-17 50.27 50.34 50.09 50.29 0.0M
2021-06-16 50.40 50.66 50.33 50.57 0.0M
2021-06-15 50.37 50.44 50.36 50.37 0.0M
2021-06-14 49.96 50.11 49.96 50.11 0.0M
2021-06-11 50.00 50.00 50.00 50.00 0.0M
2021-06-10 49.88 50.01 49.77 49.77 0.0M
2021-06-09 49.73 49.92 49.73 49.74 0.0M
2021-06-08 50.05 50.05 50.05 50.05 0.0M
2021-06-07 50.03 50.09 49.89 50.08 0.0M
2021-06-04 49.96 50.14 49.96 50.10 0.0M
2021-06-03 49.65 49.87 49.65 49.87 0.0M
2021-06-02 49.55 49.69 49.47 49.56 0.0M
2021-06-01 49.34 49.44 49.00 49.00 0.0M
2021-05-28 49.70 49.70 49.51 49.51 0.0M
2021-05-27 49.14 49.26 49.11 49.26 0.0M
2021-05-26 48.83 48.98 48.79 48.95 0.0M
2021-05-25 48.89 48.89 48.61 48.62 0.0M
2021-05-24 48.85 48.85 48.75 48.79 0.0M
2021-05-21 48.53 48.64 48.40 48.57 0.0M
2021-05-20 48.15 48.42 48.15 48.28 0.0M
2021-05-19 47.76 48.09 47.74 48.06 0.0M
2021-05-18 48.40 48.40 48.08 48.15 0.0M
2021-05-17 47.61 47.74 47.52 47.65 0.0M
2021-05-14 47.90 48.16 47.90 48.16 0.1M
2021-05-13 47.15 47.47 47.15 47.47 0.0M
2021-05-12 47.71 47.83 47.06 47.07 0.0M
2021-05-11 47.99 48.49 47.97 48.40 0.0M
2021-05-10 49.61 49.68 49.30 49.30 0.0M
2021-05-07 49.05 49.35 49.05 49.28 0.0M
2021-05-06 48.98 49.21 48.83 49.21 0.0M
2021-05-05 48.84 49.04 48.79 48.97 0.0M
2021-05-04 48.29 48.40 48.21 48.35 0.0M
2021-05-03 48.73 48.91 48.72 48.72 0.0M
2021-04-30 48.44 48.55 48.26 48.35 0.0M
2021-04-29 48.84 48.84 48.44 48.65 0.0M
2021-04-28 48.67 48.67 48.48 48.48 0.0M
2021-04-27 48.40 48.60 48.40 48.60 0.0M
2021-04-26 48.94 48.97 48.89 48.91 0.0M
2021-04-23 48.60 49.06 48.60 49.01 0.0M
2021-04-22 48.85 48.90 48.65 48.65 0.0M
2021-04-21 48.34 48.59 48.27 48.59 0.0M
2021-04-20 48.21 48.21 48.05 48.18 0.0M
2021-04-19 49.59 49.76 49.13 49.22 0.0M
2021-04-16 50.06 50.06 49.94 50.02 0.0M
2021-04-15 49.92 49.97 49.92 49.97 0.0M
2021-04-14 49.90 49.95 49.70 49.78 0.0M
2021-04-13 49.83 49.97 49.81 49.97 0.0M
2021-04-12 49.94 49.94 49.69 49.78 0.0M
2021-04-09 50.07 50.22 49.99 50.22 0.0M
2021-04-08 49.55 49.67 49.55 49.62 0.0M
2021-04-07 49.65 49.87 49.65 49.84 0.0M
2021-04-06 49.79 49.80 49.68 49.77 0.1M
2021-04-05 50.45 50.74 50.40 50.59 0.0M
2021-04-01 49.85 50.27 49.85 50.23 0.0M
2021-03-31 49.73 50.10 49.73 49.87 0.0M
2021-03-30 49.88 50.18 49.88 50.12 0.0M
2021-03-29 49.90 50.30 49.90 50.25 0.0M
2021-03-26 50.09 50.37 49.90 50.37 0.0M
2021-03-25 49.12 49.57 49.11 49.57 0.0M
2021-03-24 48.90 49.22 48.90 48.98 0.0M
2021-03-23 49.61 49.71 49.26 49.43 0.0M
2021-03-22 50.03 50.22 50.03 50.21 0.0M
2021-03-19 50.61 50.61 50.05 50.45 0.0M
2021-03-18 50.34 50.66 50.12 50.12 0.0M
2021-03-17 49.79 50.09 49.70 50.08 0.0M
2021-03-16 49.93 49.93 49.70 49.80 0.0M
2021-03-15 49.48 49.62 49.43 49.62 0.1M
2021-03-12 49.07 49.41 49.02 49.41 0.0M
2021-03-11 48.60 48.78 48.41 48.47 0.0M
2021-03-10 48.61 48.75 48.60 48.72 0.0M
2021-03-09 48.43 48.69 48.43 48.59 0.0M
2021-03-08 48.22 48.48 48.22 48.25 0.0M
2021-03-05 48.40 48.54 47.92 48.37 0.0M
2021-03-04 47.98 48.17 47.73 47.91 0.0M
2021-03-03 48.20 48.20 47.93 47.95 0.0M
2021-03-02 48.18 48.37 48.18 48.26 0.0M
2021-03-01 48.28 48.67 48.15 48.66 0.0M
2021-02-26 48.01 48.11 47.83 47.83 0.0M
2021-02-25 49.10 49.10 48.32 48.41 0.0M
2021-02-24 48.66 49.08 48.66 48.99 0.0M
2021-02-23 49.11 49.27 48.85 49.13 0.0M
2021-02-22 49.18 49.42 49.18 49.24 0.0M
2021-02-19 49.37 49.56 49.28 49.47 0.0M
2021-02-18 49.09 49.23 49.00 49.23 0.0M
2021-02-17 49.86 49.98 49.74 49.94 0.0M
2021-02-16 50.00 50.17 49.97 50.01 0.1M
2021-02-12 49.21 49.28 49.10 49.28 0.0M
2021-02-11 48.96 48.99 48.81 48.90 0.0M
2021-02-10 48.82 48.82 48.58 48.62 0.0M
2021-02-09 48.78 48.88 48.68 48.73 0.0M
2021-02-08 48.82 48.84 48.62 48.68 0.0M
2021-02-05 48.00 48.05 47.88 47.92 0.0M
2021-02-04 47.32 47.66 47.32 47.66 0.0M
2021-02-03 47.35 47.39 47.27 47.33 0.0M
2021-02-02 46.88 47.16 46.87 47.16 0.0M
2021-02-01 46.60 46.65 46.45 46.65 0.0M
2021-01-29 46.22 46.25 45.94 46.12 0.0M
2021-01-28 46.60 47.09 46.60 46.93 0.0M
2021-01-27 46.93 46.93 46.48 46.55 0.0M
2021-01-26 47.19 47.41 47.19 47.38 0.0M
2021-01-25 47.09 47.45 46.97 47.45 0.0M
2021-01-22 46.99 47.34 46.92 47.30 0.0M
2021-01-21 47.08 47.13 46.87 47.13 0.1M
2021-01-20 47.02 47.33 47.00 47.33 0.0M
2021-01-19 47.00 47.22 46.98 47.22 0.0M
2021-01-15 47.04 47.04 46.70 46.97 0.0M
2021-01-14 47.62 47.76 47.62 47.63 0.0M
2021-01-13 47.17 47.31 47.11 47.27 0.0M
2021-01-12 47.02 47.05 46.98 47.01 0.0M
2021-01-11 46.89 47.15 46.89 47.00 0.0M
2021-01-08 47.06 47.27 46.95 47.27 0.0M
2021-01-07 46.30 46.49 46.28 46.47 0.0M
2021-01-06 45.71 46.40 45.64 46.15 0.3M
2021-01-05 45.30 45.60 45.30 45.50 0.1M
2021-01-04 45.76 45.76 45.24 45.28 0.0M