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
2024-12-30 39.64 39.78 39.50 39.50 0.0M
2024-12-27 39.83 40.12 39.55 39.83 0.0M
2024-12-23 38.78 38.80 38.56 38.65 0.0M
2024-12-20 38.43 38.79 38.11 38.79 0.0M
2024-12-19 38.94 39.11 38.82 39.01 0.0M
2024-12-18 38.84 38.98 38.84 38.91 0.0M
2024-12-17 38.86 38.92 38.74 38.87 0.0M
2024-12-16 38.98 39.16 38.94 39.11 0.0M
2024-12-13 39.12 39.32 39.10 39.15 0.0M
2024-12-12 39.52 39.52 39.30 39.40 0.0M
2024-12-11 39.12 39.64 39.07 39.63 0.0M
2024-12-10 39.07 39.12 38.95 39.08 0.0M
2024-12-09 39.08 39.25 39.00 39.09 0.0M
2024-12-06 38.83 38.99 38.81 38.96 0.0M
2024-12-05 39.05 39.24 39.05 39.13 0.0M
2024-12-04 39.18 39.39 39.17 39.17 0.0M
2024-12-03 39.23 39.24 38.91 38.97 0.0M
2024-12-02 38.46 38.81 38.44 38.47 0.0M
2024-11-29 37.95 38.20 37.82 38.14 0.0M
2024-11-28 38.18 38.20 38.08 38.12 0.0M
2024-11-27 37.65 37.79 37.58 37.58 0.0M
2024-11-26 38.02 38.20 37.99 38.07 0.0M
2024-11-25 38.51 38.63 38.43 38.53 0.0M
2024-11-22 38.30 38.43 37.99 38.39 0.0M
2024-11-21 38.03 38.18 37.76 38.18 0.0M
2024-11-20 38.35 38.42 37.94 37.97 0.0M
2024-11-19 38.49 38.50 37.95 38.28 0.0M
2024-11-18 38.19 38.52 38.12 38.52 0.0M
2024-11-15 38.39 38.47 38.05 38.11 0.0M
2024-11-14 38.51 38.79 38.51 38.73 0.0M
2024-11-13 38.40 38.53 38.31 38.45 0.0M
2024-11-12 38.94 39.00 38.64 38.64 0.0M
2024-11-11 39.01 39.20 38.92 39.16 0.0M
2024-11-08 38.95 38.95 38.46 38.65 0.1M
2024-11-07 38.85 39.13 38.85 38.90 0.0M
2024-11-06 38.99 39.27 38.68 38.87 0.0M
2024-11-05 37.92 38.28 37.87 38.28 0.0M
2024-11-04 37.77 38.01 37.73 37.92 0.0M
2024-11-01 37.52 38.08 37.52 38.08 0.0M
2024-10-31 37.82 38.05 37.52 37.70 0.0M
2024-10-30 38.63 38.63 38.35 38.35 0.0M
2024-10-29 38.22 38.38 38.18 38.27 0.0M
2024-10-28 37.87 37.91 37.51 37.90 0.0M
2024-10-25 37.20 37.55 37.20 37.39 0.0M
2024-10-24 37.32 37.47 37.16 37.16 0.0M
2024-10-23 37.40 37.47 37.15 37.17 0.0M
2024-10-22 37.57 37.70 37.36 37.45 0.0M
2024-10-21 38.04 38.11 37.74 37.74 0.0M
2024-10-18 38.10 38.32 38.09 38.16 0.0M
2024-10-17 38.20 38.30 38.14 38.28 0.0M
2024-10-16 37.98 38.23 37.97 38.16 0.0M
2024-10-15 38.45 38.51 38.15 38.15 0.0M
2024-10-14 38.48 38.81 38.48 38.81 0.0M
2024-10-11 38.29 38.62 38.21 38.58 0.0M
2024-10-10 38.33 38.33 37.98 38.22 0.0M
2024-10-09 38.16 38.54 38.11 38.54 0.0M
2024-10-08 38.11 38.53 38.02 38.48 0.1M
2024-10-07 38.66 38.66 38.32 38.37 0.0M
2024-10-04 37.88 38.77 37.88 38.68 0.0M
2024-10-03 37.96 37.96 37.66 37.85 0.0M
2024-10-02 37.32 37.92 37.29 37.92 0.0M
2024-10-01 37.85 37.93 37.25 37.50 0.0M
2024-09-30 37.25 37.51 37.21 37.32 0.1M
2024-09-27 37.42 37.61 36.87 37.36 0.0M
2024-09-26 38.04 38.42 38.04 38.32 0.0M
2024-09-25 37.13 37.42 37.13 37.35 0.0M
2024-09-24 37.32 37.45 37.11 37.23 0.0M
2024-09-23 37.42 37.64 37.25 37.52 0.0M
2024-09-20 37.15 37.49 37.11 37.33 0.0M
2024-09-19 36.56 37.07 36.42 36.97 0.0M
2024-09-18 35.77 35.84 35.72 35.74 0.0M
2024-09-17 35.59 36.16 35.59 36.03 0.0M
2024-09-16 35.64 35.99 35.64 35.96 0.0M
2024-09-13 35.87 35.96 35.69 35.81 0.0M
2024-09-12 36.14 36.15 35.76 36.07 0.0M
2024-09-11 35.43 35.71 34.99 35.17 0.0M
2024-09-10 35.88 36.13 35.57 35.57 0.0M
2024-09-09 36.02 36.28 35.93 36.10 0.0M
2024-09-06 36.02 36.35 35.10 35.28 0.0M
2024-09-05 36.46 36.97 36.46 36.68 0.0M
2024-09-04 36.74 37.02 36.71 36.85 0.0M
2024-09-03 38.34 38.39 37.68 37.83 0.0M
2024-09-02 38.10 38.27 38.02 38.24 0.0M
2024-08-30 38.08 38.24 38.05 38.12 0.0M
2024-08-29 37.92 38.00 37.79 37.94 0.0M
2024-08-28 37.71 37.88 37.58 37.64 0.0M
2024-08-27 37.50 37.74 37.29 37.45 0.1M
2024-08-26 37.14 37.41 37.14 37.28 0.0M
2024-08-23 37.61 37.89 37.61 37.69 0.0M
2024-08-22 37.49 37.80 37.48 37.50 0.0M
2024-08-21 37.42 37.63 37.19 37.25 0.1M
2024-08-20 37.43 37.46 37.04 37.04 0.0M
2024-08-19 36.90 37.31 36.84 37.29 0.0M
2024-08-16 37.62 37.62 36.83 37.17 0.1M
2024-08-15 36.31 37.25 36.31 37.17 0.0M
2024-08-14 36.10 36.36 35.69 35.90 0.0M
2024-08-13 35.75 35.94 35.43 35.91 0.0M
2024-08-12 34.83 35.27 34.75 35.01 0.0M
2024-08-09 34.63 34.89 34.25 34.33 0.0M
2024-08-08 34.42 34.87 33.77 34.81 0.0M
2024-08-07 34.67 35.20 34.27 35.03 0.1M
2024-08-06 33.32 33.65 32.18 32.76 0.2M
2024-08-05 30.70 32.77 30.59 32.77 0.1M
2024-08-02 35.35 35.43 33.95 34.17 0.1M
2024-08-01 37.88 37.88 37.10 37.14 0.2M
2024-07-31 39.21 39.21 38.57 38.79 0.0M
2024-07-30 38.80 38.86 38.55 38.55 0.0M
2024-07-29 38.70 38.76 38.41 38.41 0.0M
2024-07-26 37.96 38.38 37.96 38.32 0.0M
2024-07-25 37.97 38.11 37.52 38.03 0.1M
2024-07-24 39.33 39.35 38.76 38.81 0.0M
2024-07-23 39.98 40.00 39.81 39.91 0.0M
2024-07-22 39.83 40.20 39.83 40.08 0.0M
2024-07-19 40.16 40.35 40.08 40.15 0.0M
2024-07-18 40.54 40.67 40.39 40.39 0.0M
2024-07-17 41.08 41.12 40.68 40.75 0.0M
2024-07-16 41.05 41.37 41.01 41.30 0.0M
2024-07-15 41.00 41.15 40.98 41.01 0.0M
2024-07-12 41.02 41.09 40.84 41.07 0.0M
2024-07-11 41.65 41.65 41.13 41.15 0.1M
2024-07-10 41.43 41.87 41.36 41.86 0.0M
2024-07-09 41.12 41.16 41.00 41.05 0.0M
2024-07-08 40.74 40.88 40.73 40.84 0.0M
2024-07-05 40.89 41.03 40.82 40.85 0.1M
2024-07-04 41.02 41.09 40.98 41.05 0.1M
2024-07-03 40.60 40.74 40.60 40.71 0.0M
2024-07-02 40.29 40.55 40.14 40.39 0.0M
2024-07-01 39.86 40.06 39.79 39.84 0.0M
2024-06-28 39.70 40.05 39.65 40.05 0.0M
2024-06-27 39.38 39.67 39.32 39.50 0.0M
2024-06-26 39.42 39.47 39.22 39.35 0.0M
2024-06-25 39.21 39.21 39.06 39.19 0.0M
2024-06-24 38.50 38.77 38.45 38.76 0.0M
2024-06-21 38.29 38.34 38.16 38.27 0.0M
2024-06-20 38.30 38.43 38.30 38.37 0.0M
2024-06-19 38.31 38.34 38.11 38.13 0.0M
2024-06-18 38.12 38.18 38.07 38.13 0.0M
2024-06-17 37.91 38.01 37.84 37.97 0.0M
2024-06-14 38.55 38.58 38.14 38.34 0.0M
2024-06-13 38.50 38.52 38.21 38.21 0.0M
2024-06-12 38.73 39.02 38.73 38.92 0.0M
2024-06-11 39.13 39.13 38.77 38.83 0.0M
2024-06-10 39.02 39.24 38.95 39.24 0.0M
2024-06-07 38.70 38.92 38.64 38.85 0.0M
2024-06-06 38.89 39.06 38.81 38.86 0.0M
2024-06-05 38.65 38.83 38.58 38.79 0.0M
2024-06-04 39.00 39.00 38.63 38.63 0.0M
2024-06-03 39.29 39.31 39.00 39.03 0.0M
2024-05-31 38.88 38.98 38.82 38.83 0.0M
2024-05-30 38.19 38.44 38.19 38.42 0.0M
2024-05-29 38.57 38.57 38.27 38.27 0.0M
2024-05-28 38.91 38.98 38.85 38.91 0.0M
2024-05-27 38.86 38.91 38.84 38.91 0.0M
2024-05-24 38.52 38.67 38.46 38.60 0.0M
2024-05-23 38.68 38.79 38.36 38.46 0.0M
2024-05-22 38.38 38.38 38.25 38.32 0.0M
2024-05-21 38.70 38.73 38.62 38.62 0.0M
2024-05-20 38.82 38.89 38.79 38.89 0.0M
2024-05-17 38.43 38.54 38.39 38.39 0.0M
2024-05-16 38.33 38.48 38.29 38.32 0.0M
2024-05-15 38.25 38.34 37.84 38.30 0.0M
2024-05-14 38.03 38.26 38.03 38.16 0.0M
2024-05-13 37.93 38.00 37.89 37.97 0.0M
2024-05-10 38.16 38.22 38.03 38.05 0.0M
2024-05-09 37.84 38.03 37.71 38.00 0.0M
2024-05-08 37.86 37.98 37.80 37.95 0.0M
2024-05-07 38.38 38.47 38.23 38.26 0.0M
2024-05-06 38.37 38.46 38.20 38.39 0.0M
2024-05-03 37.68 37.85 37.60 37.85 0.0M
2024-05-02 38.11 38.14 37.59 37.59 0.0M
2024-04-30 38.32 38.45 38.20 38.23 0.0M
2024-04-29 38.10 38.10 37.89 37.95 0.0M
2024-04-26 37.56 37.82 37.53 37.80 0.0M
2024-04-25 37.22 37.28 36.79 37.03 0.0M
2024-04-24 37.76 37.82 37.46 37.52 0.0M
2024-04-23 37.11 37.39 37.11 37.38 0.0M
2024-04-22 36.97 37.12 36.93 37.06 0.0M
2024-04-19 36.65 37.05 36.65 36.92 0.0M
2024-04-18 37.36 37.36 37.04 37.26 0.0M
2024-04-17 37.11 37.30 37.04 37.15 0.0M
2024-04-16 37.56 37.78 37.51 37.60 0.0M
2024-04-15 38.38 38.60 38.24 38.39 0.0M
2024-04-12 38.49 38.49 37.58 38.09 0.0M
2024-04-11 38.35 38.39 38.01 38.16 0.0M
2024-04-10 38.20 38.28 37.87 37.97 0.0M
2024-04-09 38.45 38.48 38.12 38.17 0.0M
2024-04-08 38.12 38.28 38.06 38.27 0.0M
2024-04-05 37.74 37.89 37.73 37.89 0.0M
2024-04-04 38.17 38.36 38.17 38.30 0.0M
2024-04-03 37.83 38.25 37.83 38.25 0.0M
2024-04-02 38.07 38.07 37.62 37.84 0.0M
2024-03-28 38.38 38.62 38.33 38.58 0.0M
2024-03-27 38.55 38.65 38.49 38.62 0.1M
2024-03-26 38.57 38.74 38.54 38.74 0.0M
2024-03-25 38.45 38.51 38.33 38.49 0.0M
2024-03-22 39.03 39.06 38.82 38.85 0.0M
2024-03-21 38.93 38.93 38.66 38.91 0.0M
2024-03-20 38.45 38.55 38.37 38.43 0.0M
2024-03-19 37.87 38.23 37.84 38.23 0.0M
2024-03-18 37.51 37.62 37.50 37.58 0.0M
2024-03-15 36.92 37.03 36.92 36.97 0.0M
2024-03-14 36.75 36.81 36.48 36.54 0.0M
2024-03-13 36.55 36.59 36.46 36.52 0.0M
2024-03-12 36.61 36.92 36.45 36.79 0.0M
2024-03-11 36.69 36.70 36.42 36.50 0.1M
2024-03-08 37.74 37.80 37.46 37.50 0.0M
2024-03-07 37.42 37.69 37.31 37.69 0.0M
2024-03-06 37.78 38.07 37.78 38.04 0.0M
2024-03-05 37.82 37.87 37.68 37.71 0.1M
2024-03-04 37.66 37.66 37.46 37.55 0.0M
2024-03-01 37.62 37.65 37.46 37.58 0.0M
2024-02-29 36.95 37.00 36.83 36.84 0.1M
2024-02-28 36.86 36.97 36.76 36.94 0.0M
2024-02-27 37.03 37.13 37.00 37.10 0.0M
2024-02-26 37.00 37.16 36.98 37.11 0.0M
2024-02-23 36.87 37.08 36.82 37.02 0.0M
2024-02-22 36.76 36.95 36.76 36.87 0.0M
2024-02-21 36.32 36.35 36.25 36.33 0.0M
2024-02-20 36.43 36.43 36.20 36.20 0.0M
2024-02-19 36.45 36.58 36.44 36.53 0.0M
2024-02-16 36.34 36.40 36.11 36.27 0.0M
2024-02-15 35.84 36.04 35.80 36.02 0.0M
2024-02-14 35.74 35.88 35.74 35.82 0.0M
2024-02-13 36.21 36.23 35.91 35.99 0.1M
2024-02-12 35.50 35.67 35.40 35.67 0.0M
2024-02-09 35.25 35.37 35.25 35.27 0.0M
2024-02-08 35.31 35.38 35.09 35.09 0.0M
2024-02-07 34.92 35.05 34.91 35.03 0.0M
2024-02-06 34.84 34.90 34.76 34.77 0.0M
2024-02-05 35.06 35.07 34.91 34.93 0.0M
2024-02-02 34.76 34.96 34.73 34.96 0.0M
2024-02-01 34.65 34.79 34.43 34.58 0.0M
2024-01-31 34.96 35.02 34.70 34.70 0.0M
2024-01-30 34.53 34.63 34.50 34.61 0.0M
2024-01-29 34.62 34.67 34.55 34.58 0.1M
2024-01-26 34.24 34.51 34.20 34.48 0.0M
2024-01-25 34.65 34.68 34.19 34.54 0.0M
2024-01-24 34.82 34.82 34.58 34.75 0.0M
2024-01-23 34.80 34.82 34.52 34.75 0.0M
2024-01-22 34.96 35.09 34.89 35.07 0.0M
2024-01-19 34.38 34.60 34.37 34.45 0.0M
2024-01-18 34.24 34.49 34.22 34.49 0.0M
2024-01-17 34.25 34.25 34.09 34.23 0.1M
2024-01-16 34.31 34.61 34.31 34.61 0.0M
2024-01-15 34.64 34.82 34.56 34.82 0.0M
2024-01-12 34.04 34.27 34.00 34.19 0.0M
2024-01-11 34.07 34.12 33.81 33.87 0.1M
2024-01-10 33.39 33.74 33.39 33.71 0.0M
2024-01-09 32.82 32.87 32.66 32.81 0.0M
2024-01-08 32.60 32.74 32.51 32.70 0.0M
2024-01-05 32.53 32.81 32.53 32.76 0.0M
2024-01-04 32.32 32.49 32.08 32.46 0.0M
2024-01-03 32.31 32.31 32.09 32.17 0.0M
2024-01-02 32.13 32.22 31.93 32.10 0.0M