Xtrackers MSCI Japan UCITS ETF 1D

XM1D
🏛️ germany →
56.37
Last Update: 2025-10-03
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
2023-12-29 46.91 47.07 46.91 47.07 0.0M
2023-12-28 46.76 46.82 46.62 46.82 0.0M
2023-12-27 46.58 46.58 46.35 46.35 0.0M
2023-12-22 46.39 46.64 46.39 46.64 0.0M
2023-12-21 46.20 46.41 46.13 46.41 0.0M
2023-12-20 46.34 46.43 46.27 46.29 0.0M
2023-12-19 46.34 46.34 46.03 46.03 0.0M
2023-12-18 46.29 46.38 46.09 46.09 0.0M
2023-12-15 46.47 46.54 46.47 46.47 0.0M
2023-12-14 46.66 46.66 46.29 46.29 0.0M
2023-12-13 46.50 46.53 46.50 46.53 0.0M
2023-12-12 46.58 46.58 46.52 46.55 0.0M
2023-12-11 46.70 46.79 46.62 46.79 0.0M
2023-12-08 46.40 46.52 46.38 46.52 0.0M
2023-12-07 46.60 46.60 46.30 46.53 0.0M
2023-12-06 46.75 46.75 46.57 46.57 0.0M
2023-12-05 45.79 45.92 45.65 45.92 0.0M
2023-12-04 45.85 45.88 45.85 45.86 0.0M
2023-12-01 45.83 46.19 45.81 46.19 0.0M
2023-11-30 45.83 45.90 45.73 45.81 0.0M
2023-11-29 45.41 45.43 45.41 45.43 0.0M
2023-11-28 45.37 45.48 45.30 45.48 0.0M
2023-11-27 45.46 45.58 45.46 45.58 0.0M
2023-11-24 45.65 45.65 45.64 45.64 0.0M
2023-11-23 45.68 45.68 45.65 45.65 0.0M
2023-11-22 45.56 45.75 45.56 45.75 0.0M
2023-11-21 45.52 45.52 45.46 45.46 0.0M
2023-11-20 45.34 45.44 45.33 45.33 0.0M
2023-11-17 45.73 45.73 45.61 45.61 0.0M
2023-11-16 45.05 45.05 45.02 45.05 0.0M
2023-11-15 45.08 45.31 45.08 45.09 0.0M
2023-11-14 45.31 45.49 45.31 45.49 0.0M
2023-11-13 45.15 45.42 45.15 45.42 0.0M
2023-11-10 45.31 45.31 45.13 45.28 0.0M
2023-11-09 45.24 45.41 45.24 45.41 0.0M
2023-11-08 44.86 44.91 44.78 44.78 0.0M
2023-11-07 45.23 45.56 45.23 45.56 0.0M
2023-11-06 46.01 46.01 45.83 45.83 0.0M
2023-11-03 46.23 46.52 46.19 46.52 0.0M
2023-11-02 45.55 45.91 45.55 45.91 0.0M
2023-11-01 45.14 45.44 45.14 45.44 0.0M
2023-10-31 44.04 44.79 44.04 44.79 0.0M
2023-10-30 44.28 44.28 43.90 43.90 0.0M
2023-10-27 44.42 44.42 43.98 43.98 0.0M
2023-10-26 43.68 43.87 43.68 43.87 0.0M
2023-10-25 44.35 44.54 44.35 44.38 0.0M
2023-10-24 43.91 44.20 43.91 44.20 0.0M
2023-10-23 44.07 44.07 43.75 43.93 0.0M
2023-10-20 44.46 44.46 44.17 44.17 0.0M
2023-10-19 44.82 44.83 44.76 44.76 0.0M
2023-10-18 45.31 45.33 45.15 45.15 0.0M
2023-10-17 45.51 45.54 45.39 45.54 0.0M
2023-10-16 45.27 45.52 45.27 45.51 0.0M
2023-10-13 45.79 45.79 45.60 45.62 0.0M
2023-10-12 46.27 46.27 46.10 46.10 0.0M
2023-10-11 45.66 45.77 45.55 45.55 0.0M
2023-10-10 45.81 45.81 45.72 45.77 0.0M
2023-10-09 44.93 45.17 44.93 45.17 0.0M
2023-10-06 45.02 45.07 44.93 44.93 0.0M
2023-10-05 45.01 45.16 45.01 45.03 0.0M
2023-10-04 44.08 44.27 44.08 44.25 0.0M
2023-10-03 45.32 45.59 45.01 45.01 0.0M
2023-10-02 45.70 45.79 45.70 45.79 0.0M
2023-09-29 46.12 46.12 45.92 45.92 0.0M
2023-09-28 46.53 46.53 46.27 46.46 0.0M
2023-09-27 46.65 46.79 46.65 46.70 0.0M
2023-09-26 46.46 46.46 46.38 46.38 0.0M
2023-09-25 46.72 46.80 46.63 46.80 0.0M
2023-09-22 46.58 46.83 46.58 46.83 0.0M
2023-09-21 46.85 46.85 46.62 46.62 0.0M
2023-09-20 47.32 47.40 47.30 47.40 0.0M
2023-09-19 47.78 47.83 47.70 47.73 0.0M
2023-09-18 47.54 47.54 47.37 47.37 0.0M
2023-09-15 47.88 47.88 47.58 47.58 0.0M
2023-09-14 47.15 47.72 47.15 47.72 0.0M
2023-09-13 46.60 46.66 46.46 46.66 0.0M
2023-09-12 46.79 46.79 46.67 46.67 0.0M
2023-09-11 46.59 46.59 46.44 46.56 0.0M
2023-09-08 46.31 46.32 46.20 46.32 0.0M
2023-09-07 46.61 46.74 46.61 46.71 0.0M
2023-09-06 46.82 46.82 46.65 46.65 0.0M
2023-09-05 46.39 46.61 46.39 46.61 0.0M
2023-09-04 46.62 46.62 46.46 46.46 0.0M
2023-09-01 45.96 46.10 45.96 46.10 0.0M
2023-08-31 45.31 45.54 45.31 45.54 0.0M
2023-08-30 44.94 44.94 44.79 44.79 0.0M
2023-08-29 45.00 45.10 44.91 45.10 0.0M
2023-08-28 44.98 45.06 44.92 45.06 0.0M
2023-08-25 44.52 44.59 44.52 44.59 0.0M
2023-08-24 44.90 44.90 44.47 44.47 0.0M
2023-08-23 44.49 44.81 44.49 44.81 0.0M
2023-08-22 44.53 44.82 44.53 44.71 0.0M
2023-08-21 44.29 44.29 44.09 44.09 0.0M
2023-08-18 44.26 44.26 44.21 44.26 0.0M
2023-08-17 44.31 44.47 44.27 44.27 0.0M
2023-08-16 44.53 44.55 44.44 44.51 0.0M
2023-08-15 44.97 44.97 44.72 44.75 0.0M
2023-08-14 45.17 45.19 45.12 45.19 0.0M
2023-08-11 45.50 45.53 45.43 45.43 0.0M
2023-08-10 45.59 45.63 45.56 45.63 0.0M
2023-08-09 45.64 45.64 45.22 45.22 0.0M
2023-08-08 45.68 45.68 45.62 45.62 0.0M
2023-08-07 45.95 45.95 45.85 45.90 0.0M
2023-08-04 45.64 45.67 45.55 45.67 0.0M
2023-08-03 45.32 45.33 45.14 45.33 0.0M
2023-08-02 45.82 45.92 45.66 45.66 0.0M
2023-08-01 46.73 46.82 46.32 46.32 0.0M
2023-07-31 46.72 46.89 46.60 46.75 0.0M
2023-07-28 46.82 47.09 46.82 47.04 0.0M
2023-07-27 46.43 46.77 46.31 46.77 0.0M
2023-07-26 46.01 46.01 45.91 45.91 0.0M
2023-07-25 45.79 45.95 45.68 45.92 0.0M
2023-07-24 45.40 45.82 45.40 45.82 0.0M
2023-07-21 45.47 45.58 45.42 45.58 0.0M
2023-07-20 45.28 45.51 45.28 45.51 0.0M
2023-07-19 45.95 45.95 45.79 45.86 0.0M
2023-07-18 45.26 45.72 45.26 45.72 0.0M
2023-07-17 45.00 45.04 45.00 45.00 0.0M
2023-07-14 45.32 45.32 45.15 45.15 0.0M
2023-07-13 45.63 45.73 45.63 45.68 0.0M
2023-07-12 45.29 45.59 45.20 45.59 0.0M
2023-07-11 45.32 45.44 45.29 45.44 0.0M
2023-07-10 45.05 45.35 45.05 45.35 0.0M
2023-07-07 45.28 45.57 45.28 45.57 0.0M
2023-07-06 45.74 45.74 45.10 45.10 0.0M
2023-07-05 45.97 45.97 45.84 45.92 0.0M
2023-07-04 45.97 45.98 45.84 45.84 0.0M
2023-07-03 46.30 46.30 46.16 46.16 0.0M
2023-06-30 45.81 45.98 45.81 45.98 0.0M
2023-06-29 45.71 45.81 45.71 45.79 0.0M
2023-06-28 45.66 45.92 45.66 45.92 0.0M
2023-06-27 45.17 45.17 44.99 45.11 0.0M
2023-06-26 45.32 45.32 45.22 45.23 0.0M
2023-06-23 45.51 45.51 45.32 45.32 0.0M
2023-06-22 46.11 46.22 46.11 46.22 0.0M
2023-06-21 46.58 46.83 46.45 46.53 0.0M
2023-06-20 46.29 46.29 46.26 46.28 0.0M
2023-06-19 46.62 46.62 46.45 46.45 0.0M
2023-06-16 47.19 47.19 47.04 47.04 0.0M
2023-06-15 47.08 47.12 46.98 47.01 0.0M
2023-06-14 48.13 48.13 47.79 47.79 0.0M
2023-06-13 47.50 47.88 47.50 47.88 0.0M
2023-06-12 46.99 47.09 46.99 47.09 0.0M
2023-06-09 46.50 46.90 46.50 46.90 0.0M
2023-06-08 46.03 46.17 45.99 46.05 0.0M
2023-06-07 46.59 46.59 46.33 46.37 0.0M
2023-06-06 46.98 47.36 46.97 47.36 0.0M
2023-06-05 46.60 46.88 46.46 46.46 0.0M
2023-06-02 45.91 46.47 45.91 46.44 0.0M
2023-06-01 45.29 45.41 45.29 45.40 0.0M
2023-05-31 44.78 44.78 44.54 44.54 0.0M
2023-05-30 45.04 45.04 44.85 44.85 0.0M
2023-05-29 44.95 45.04 44.95 45.04 0.0M
2023-05-26 44.98 45.20 44.98 45.20 0.0M
2023-05-25 44.89 44.95 44.89 44.92 0.0M
2023-05-24 44.93 44.93 44.68 44.74 0.0M
2023-05-23 45.08 45.19 44.97 45.19 0.0M
2023-05-22 45.58 45.58 45.48 45.58 0.0M
2023-05-19 45.35 45.36 45.23 45.23 0.0M
2023-05-18 45.26 45.59 45.26 45.33 0.0M
2023-05-17 44.75 45.16 44.75 45.12 0.0M
2023-05-16 44.82 44.89 44.77 44.82 0.0M
2023-05-15 44.62 44.71 44.62 44.71 0.0M
2023-05-12 44.33 44.67 44.33 44.53 0.0M
2023-05-11 44.12 44.19 44.07 44.07 0.0M
2023-05-10 43.73 43.73 43.70 43.72 0.0M
2023-05-09 43.94 44.02 43.91 44.02 0.0M
2023-05-08 43.28 43.35 43.28 43.35 0.0M
2023-05-05 43.12 43.34 43.12 43.34 0.0M
2023-05-04 42.74 43.00 42.54 43.00 0.0M
2023-05-03 42.72 42.72 42.64 42.69 0.0M
2023-05-02 42.70 42.80 42.42 42.42 0.0M
2023-04-28 42.91 42.91 42.68 42.68 0.0M
2023-04-27 42.74 43.09 42.74 43.09 0.0M
2023-04-26 42.81 42.81 42.57 42.63 0.0M
2023-04-25 42.78 43.09 42.78 43.09 0.0M
2023-04-24 43.04 43.04 42.87 42.91 0.0M
2023-04-21 43.19 43.19 43.09 43.10 0.0M
2023-04-20 43.02 43.07 42.84 43.05 0.0M
2023-04-19 43.02 43.02 42.88 42.88 0.0M
2023-04-18 43.21 43.31 43.20 43.20 0.0M
2023-04-17 42.89 43.08 42.89 43.01 0.0M
2023-04-14 42.79 42.84 42.79 42.79 0.0M
2023-04-13 42.72 42.78 42.56 42.78 0.0M
2023-04-12 42.76 42.77 42.49 42.56 0.0M
2023-04-11 42.63 42.70 42.55 42.61 0.0M
2023-04-06 42.69 42.73 42.49 42.54 0.0M
2023-04-05 42.86 42.86 42.69 42.75 0.0M
2023-04-04 43.46 43.46 43.27 43.27 0.0M
2023-04-03 43.35 43.39 43.35 43.39 0.0M
2023-03-31 43.08 43.47 43.08 43.47 0.0M
2023-03-30 42.98 42.98 42.85 42.85 0.0M
2023-03-29 42.95 42.98 42.87 42.87 0.0M
2023-03-28 42.83 42.83 42.67 42.67 0.0M
2023-03-27 42.81 42.81 42.71 42.71 0.0M
2023-03-24 42.78 42.78 42.62 42.62 0.0M
2023-03-23 42.24 42.42 42.24 42.42 0.0M
2023-03-22 42.33 42.35 42.30 42.32 0.0M
2023-03-21 42.44 42.44 42.29 42.29 0.0M
2023-03-20 42.29 42.37 42.29 42.37 0.0M
2023-03-17 42.52 42.53 42.13 42.13 0.0M
2023-03-16 42.15 42.30 42.03 42.30 0.0M