Xtrackers MSCI Japan UCITS ETF 4C EUR Hedged

XMK9
🏛️ germany →
45.65
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
2021-12-30 25.74 25.75 25.71 25.75 0.0M
2021-12-29 25.78 25.78 25.58 25.68 0.3M
2021-12-28 25.80 25.90 25.80 25.88 0.0M
2021-12-27 25.55 25.80 25.55 25.77 0.0M
2021-12-23 25.63 25.74 25.60 25.73 0.0M
2021-12-22 25.38 25.54 25.35 25.54 0.0M
2021-12-21 25.34 25.47 25.34 25.47 0.0M
2021-12-20 25.03 25.20 25.01 25.12 0.0M
2021-12-17 25.68 25.68 25.48 25.60 0.0M
2021-12-16 25.97 26.12 25.90 25.92 0.0M
2021-12-15 25.57 25.62 25.56 25.56 0.0M
2021-12-14 25.46 25.48 25.25 25.28 0.0M
2021-12-13 25.48 25.55 25.37 25.39 0.0M
2021-12-10 25.45 25.61 25.44 25.53 0.0M
2021-12-09 25.59 25.63 25.52 25.56 0.0M
2021-12-08 25.83 25.83 25.70 25.81 0.0M
2021-12-07 25.60 25.77 25.60 25.77 0.0M
2021-12-06 25.01 25.17 24.93 25.17 0.0M
2021-12-03 25.28 25.28 24.97 25.04 0.0M
2021-12-02 24.84 24.93 24.63 24.85 0.0M
2021-12-01 25.13 25.26 25.06 25.14 0.0M
2021-11-30 24.65 24.79 24.30 24.58 0.0M
2021-11-29 25.15 25.31 25.09 25.16 0.0M
2021-11-26 25.43 25.44 25.03 25.03 0.0M
2021-11-25 26.14 26.20 26.11 26.16 0.0M
2021-11-24 26.09 26.17 26.01 26.13 0.0M
2021-11-23 26.35 26.48 26.29 26.30 0.0M
2021-11-22 26.42 26.54 26.38 26.49 0.0M
2021-11-19 26.43 26.44 26.19 26.30 0.0M
2021-11-18 26.27 26.35 26.26 26.28 0.0M
2021-11-17 26.31 26.32 26.21 26.27 0.0M
2021-11-16 26.44 26.46 26.39 26.46 0.0M
2021-11-15 26.37 26.40 26.36 26.40 0.0M
2021-11-12 26.25 26.32 26.22 26.31 0.0M
2021-11-11 25.95 26.08 25.95 26.08 0.0M
2021-11-10 25.95 26.10 25.86 26.04 0.1M
2021-11-09 26.03 26.08 25.91 25.98 0.0M
2021-11-08 26.16 26.23 26.12 26.20 0.0M
2021-11-05 26.24 26.35 26.23 26.33 0.0M
2021-11-04 26.48 26.48 26.28 26.28 0.0M
2021-11-03 26.09 26.14 26.04 26.12 0.0M
2021-11-02 26.03 26.13 26.01 26.12 0.0M
2021-11-01 26.24 26.26 26.15 26.15 0.0M
2021-10-29 25.59 25.75 25.58 25.75 0.0M
2021-10-28 25.64 25.69 25.61 25.67 0.0M
2021-10-27 25.81 25.81 25.62 25.68 0.0M
2021-10-26 25.93 26.01 25.93 25.94 0.0M
2021-10-25 25.63 25.76 25.56 25.76 0.0M
2021-10-22 25.73 25.81 25.70 25.70 0.0M
2021-10-21 25.64 25.69 25.53 25.53 0.0M
2021-10-20 26.01 26.10 26.01 26.08 0.0M
2021-10-19 26.02 26.16 25.99 26.12 0.0M
2021-10-18 25.85 25.96 25.82 25.96 0.0M
2021-10-15 26.03 26.14 26.00 26.08 0.0M
2021-10-14 25.59 25.71 25.57 25.67 0.0M
2021-10-13 25.27 25.43 25.21 25.30 0.1M
2021-10-12 25.22 25.53 25.22 25.52 0.1M
2021-10-11 25.60 25.75 25.55 25.73 0.0M
2021-10-08 25.19 25.24 25.11 25.19 0.0M
2021-10-07 25.01 25.23 24.96 25.23 0.0M
2021-10-06 24.76 24.78 24.49 24.73 0.2M
2021-10-05 24.93 25.27 24.89 25.27 0.0M
2021-10-04 25.12 25.27 24.81 24.81 0.0M
2021-10-01 25.43 25.64 25.38 25.52 0.0M
2021-09-30 26.19 26.25 25.98 25.99 0.0M
2021-09-29 26.20 26.36 26.20 26.32 0.1M
2021-09-28 26.34 26.41 26.14 26.14 0.0M
2021-09-27 26.64 26.66 26.57 26.61 0.0M
2021-09-24 26.61 26.62 26.49 26.58 0.0M
2021-09-23 26.49 26.60 26.39 26.54 0.0M
2021-09-22 26.23 26.34 26.11 26.34 0.0M
2021-09-21 26.39 26.58 26.34 26.43 0.0M
2021-09-20 26.37 26.37 26.03 26.18 0.0M
2021-09-17 26.79 26.79 26.63 26.64 0.0M
2021-09-16 26.70 26.73 26.67 26.72 0.0M
2021-09-15 26.79 26.79 26.60 26.66 0.0M
2021-09-14 26.87 26.91 26.70 26.71 0.0M
2021-09-13 26.79 26.98 26.73 26.79 0.0M
2021-09-10 26.61 26.78 26.58 26.64 0.1M
2021-09-09 26.26 26.54 26.26 26.47 0.0M
2021-09-08 26.42 26.60 26.31 26.41 0.0M
2021-09-07 26.31 26.34 26.13 26.34 0.0M
2021-09-06 26.16 26.63 26.16 26.59 0.0M
2021-09-03 25.71 25.95 25.69 25.95 0.0M
2021-09-02 25.33 25.50 25.33 25.50 0.0M
2021-09-01 25.35 25.35 25.27 25.30 0.0M
2021-08-31 25.04 25.04 24.90 24.96 0.0M
2021-08-30 24.81 24.81 24.76 24.78 0.0M
2021-08-27 24.61 24.74 24.61 24.74 0.0M
2021-08-26 24.67 24.72 24.63 24.68 0.0M
2021-08-25 24.72 24.74 24.69 24.73 0.0M
2021-08-24 24.73 24.74 24.61 24.71 0.0M
2021-08-23 24.47 24.55 24.41 24.55 0.0M
2021-08-20 23.98 24.13 23.95 24.12 0.0M
2021-08-19 24.08 24.20 23.99 24.16 0.0M
2021-08-18 24.55 24.61 24.52 24.59 0.0M
2021-08-17 24.40 24.54 24.37 24.53 0.0M
2021-08-16 24.49 24.62 24.49 24.62 0.0M
2021-08-13 24.98 25.01 24.94 24.95 0.0M
2021-08-12 24.96 25.00 24.88 24.99 0.0M
2021-08-11 24.99 25.10 24.98 25.07 0.0M
2021-08-10 24.74 24.77 24.71 24.77 0.0M
2021-08-09 24.66 24.73 24.63 24.73 0.0M
2021-08-06 24.69 24.77 24.63 24.75 0.0M
2021-08-05 24.64 24.71 24.61 24.71 0.1M
2021-08-04 24.53 24.57 24.41 24.52 0.0M
2021-08-03 24.58 24.63 24.44 24.54 0.0M
2021-08-02 24.66 24.79 24.63 24.63 0.0M
2021-07-30 24.28 24.50 24.28 24.44 0.1M
2021-07-29 24.68 24.73 24.66 24.66 0.0M
2021-07-28 24.46 24.65 24.43 24.57 0.0M
2021-07-27 24.61 24.61 24.41 24.41 0.0M
2021-07-26 24.58 24.66 24.47 24.66 0.0M
2021-07-23 24.78 24.87 24.76 24.87 0.0M
2021-07-22 24.70 24.76 24.63 24.63 0.0M
2021-07-21 24.39 24.54 24.39 24.52 0.0M
2021-07-20 24.22 24.41 24.09 24.36 0.0M
2021-07-19 24.35 24.35 23.97 24.04 0.0M
2021-07-16 24.65 24.74 24.60 24.66 0.0M
2021-07-15 24.75 24.83 24.71 24.82 0.0M
2021-07-14 25.07 25.11 25.01 25.06 0.0M
2021-07-13 25.15 25.15 25.01 25.06 0.0M
2021-07-12 25.01 25.08 24.91 25.08 0.0M
2021-07-09 24.66 24.90 24.66 24.90 0.0M
2021-07-08 24.42 24.42 24.09 24.26 0.0M
2021-07-07 24.87 24.87 24.76 24.86 0.0M
2021-07-06 24.97 24.97 24.74 24.74 0.0M
2021-07-05 24.95 24.98 24.88 24.97 0.0M
2021-07-02 25.01 25.03 24.95 24.95 0.1M
2021-07-01 24.85 24.90 24.77 24.89 0.0M
2021-06-30 24.85 24.86 24.65 24.79 0.1M
2021-06-29 24.97 25.06 24.95 25.03 0.0M
2021-06-28 25.07 25.10 24.95 24.95 0.0M
2021-06-25 25.06 25.11 25.05 25.10 0.1M
2021-06-24 24.89 24.98 24.89 24.97 0.0M
2021-06-23 24.94 24.94 24.82 24.82 0.0M
2021-06-22 24.99 25.02 24.91 24.98 0.0M
2021-06-21 24.33 24.71 24.33 24.71 0.0M
2021-06-18 24.87 24.87 24.58 24.61 0.0M
2021-06-17 25.13 25.20 25.12 25.16 0.0M
2021-06-16 25.26 25.29 25.22 25.25 0.0M
2021-06-15 25.27 25.50 25.19 25.23 0.2M
2021-06-14 25.09 25.09 25.03 25.05 0.0M
2021-06-11 24.92 25.02 24.92 25.02 0.0M
2021-06-10 24.92 25.09 24.89 24.99 0.0M
2021-06-09 24.95 24.98 24.90 24.97 0.0M
2021-06-08 25.08 25.14 25.04 25.06 0.0M
2021-06-07 25.05 25.10 25.01 25.03 0.0M
2021-06-04 25.02 25.07 24.97 25.06 0.0M
2021-06-03 25.00 25.03 24.85 24.97 0.0M
2021-06-02 24.82 24.88 24.78 24.88 0.0M
2021-06-01 24.61 24.74 24.61 24.66 0.0M
2021-05-31 24.68 24.75 24.64 24.66 0.0M
2021-05-28 24.86 24.93 24.84 24.91 0.0M
2021-05-27 24.38 24.67 24.38 24.64 0.0M
2021-05-26 24.52 24.52 24.46 24.50 0.0M
2021-05-25 24.52 24.53 24.39 24.39 0.0M
2021-05-21 24.33 24.44 24.26 24.34 0.0M
2021-05-20 24.13 24.27 24.01 24.27 0.0M
2021-05-19 24.12 24.12 23.91 23.93 0.0M
2021-05-18 24.33 24.34 24.23 24.24 0.0M
2021-05-17 23.93 23.96 23.82 23.88 0.1M
2021-05-14 23.94 24.10 23.93 24.10 0.0M
2021-05-13 23.54 23.74 23.42 23.71 0.0M
2021-05-12 24.04 24.09 23.83 23.84 0.0M
2021-05-11 24.27 24.31 24.02 24.17 0.0M
2021-05-10 24.90 24.92 24.84 24.91 0.0M
2021-05-07 24.66 24.70 24.63 24.70 0.0M
2021-05-06 24.61 24.62 24.49 24.59 0.0M
2021-05-05 24.34 24.57 24.34 24.57 0.0M
2021-05-04 24.52 24.53 24.16 24.19 0.0M
2021-05-03 24.38 24.48 24.34 24.46 0.0M
2021-04-30 24.27 24.35 24.26 24.31 0.0M
2021-04-29 24.46 24.48 24.31 24.31 0.0M
2021-04-28 24.41 24.43 24.36 24.41 0.0M
2021-04-27 24.29 24.33 24.20 24.33 0.0M
2021-04-26 24.50 24.55 24.46 24.55 0.0M
2021-04-23 24.42 24.56 24.39 24.56 0.0M
2021-04-22 24.55 24.58 24.52 24.54 0.0M
2021-04-21 24.15 24.24 24.08 24.23 0.0M
2021-04-20 24.58 24.59 24.09 24.09 0.0M
2021-04-19 24.93 24.95 24.71 24.73 0.0M
2021-04-16 25.01 25.08 25.01 25.02 0.0M
2021-04-15 25.00 25.04 24.97 25.04 0.0M
2021-04-14 24.90 25.05 24.88 25.05 0.0M
2021-04-13 24.99 24.99 24.89 24.98 0.1M
2021-04-12 24.98 25.01 24.95 24.95 0.0M
2021-04-09 25.02 25.11 25.00 25.11 0.0M
2021-04-08 24.86 24.92 24.82 24.88 0.0M
2021-04-07 25.01 25.01 24.87 24.93 0.0M
2021-04-06 24.97 25.00 24.87 24.94 0.0M
2021-04-01 24.97 25.11 24.97 25.11 0.0M
2021-03-31 24.90 25.02 24.86 25.02 0.0M
2021-03-30 25.13 25.21 25.05 25.10 0.1M
2021-03-29 25.08 25.15 25.04 25.12 0.0M
2021-03-26 25.10 25.20 25.05 25.17 0.0M
2021-03-25 24.64 24.81 24.61 24.81 0.0M
2021-03-24 24.32 24.67 24.32 24.66 0.1M
2021-03-23 24.90 24.93 24.77 24.91 0.0M
2021-03-22 24.92 25.19 24.90 25.19 0.0M
2021-03-19 25.29 25.54 25.15 25.29 0.0M
2021-03-18 25.31 25.44 25.28 25.43 0.1M
2021-03-17 25.01 25.08 24.97 25.05 0.0M
2021-03-16 25.02 25.05 24.95 25.05 0.0M
2021-03-15 24.81 24.89 24.78 24.84 0.0M
2021-03-12 24.65 24.70 24.59 24.67 0.0M
2021-03-11 24.44 24.45 24.39 24.42 0.0M
2021-03-10 24.29 24.44 24.29 24.41 0.0M
2021-03-09 24.18 24.41 24.18 24.36 0.0M
2021-03-08 24.01 24.30 23.94 24.28 0.0M
2021-03-05 23.97 24.26 23.93 24.02 0.0M
2021-03-04 24.07 24.20 23.95 24.20 0.0M
2021-03-03 24.26 24.33 24.14 24.23 0.0M
2021-03-02 24.16 24.23 24.10 24.17 0.0M
2021-03-01 24.23 24.38 24.15 24.38 0.0M
2021-02-26 23.94 24.08 23.87 24.04 0.1M
2021-02-25 24.65 24.66 24.50 24.50 0.0M
2021-02-24 24.31 24.52 24.31 24.52 0.0M
2021-02-23 24.75 24.75 24.39 24.60 0.0M
2021-02-22 24.64 24.70 24.59 24.70 0.0M
2021-02-19 24.65 24.81 24.60 24.81 0.0M
2021-02-18 24.77 24.77 24.59 24.62 0.0M
2021-02-17 25.05 25.08 24.91 24.91 0.1M
2021-02-16 25.15 25.17 25.07 25.13 0.1M
2021-02-15 24.90 25.07 24.90 25.02 0.0M
2021-02-12 24.55 24.72 24.55 24.72 0.0M
2021-02-11 24.45 24.54 24.45 24.54 0.0M
2021-02-10 24.46 24.50 24.38 24.40 0.0M
2021-02-09 24.46 24.47 24.34 24.44 0.0M
2021-02-08 24.38 24.51 24.38 24.45 0.0M
2021-02-05 24.00 24.10 23.98 24.09 0.0M
2021-02-04 23.73 23.86 23.72 23.86 0.1M
2021-02-03 23.85 23.85 23.70 23.77 0.0M
2021-02-02 23.46 23.55 23.46 23.55 0.0M
2021-02-01 23.30 23.41 23.30 23.33 0.1M
2021-01-29 23.00 23.33 23.00 23.15 0.0M
2021-01-28 23.25 23.53 23.08 23.49 0.1M
2021-01-27 23.61 23.69 23.42 23.53 0.0M
2021-01-26 23.58 23.75 23.58 23.71 0.0M
2021-01-25 23.70 23.71 23.55 23.57 0.0M
2021-01-22 23.61 23.61 23.48 23.60 0.0M
2021-01-21 23.69 23.70 23.53 23.53 0.0M
2021-01-20 23.56 23.64 23.52 23.61 0.0M
2021-01-19 23.72 23.74 23.59 23.59 0.0M
2021-01-18 23.44 23.53 23.44 23.53 0.0M
2021-01-15 23.67 23.68 23.45 23.54 0.0M
2021-01-14 23.87 23.95 23.87 23.93 0.0M
2021-01-13 23.67 23.73 23.63 23.71 0.0M
2021-01-12 23.63 23.65 23.55 23.61 0.0M
2021-01-11 23.60 23.63 23.45 23.61 0.0M
2021-01-08 23.71 23.71 23.60 23.66 0.0M
2021-01-07 23.23 23.33 23.13 23.28 0.1M
2021-01-06 22.89 23.12 22.76 23.12 0.2M
2021-01-05 22.67 22.80 22.67 22.76 0.0M
2021-01-04 22.92 22.97 22.78 22.80 0.0M