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
2024-12-30 52.22 52.33 52.08 52.08 0.0M
2024-12-27 52.71 52.96 52.61 52.61 0.0M
2024-12-23 51.61 51.65 51.34 51.41 0.0M
2024-12-20 51.26 51.75 50.78 51.75 0.0M
2024-12-19 51.98 51.98 51.71 51.77 0.0M
2024-12-18 52.29 52.46 52.29 52.40 0.0M
2024-12-17 52.18 52.36 52.18 52.36 0.0M
2024-12-16 52.53 52.58 52.41 52.41 0.0M
2024-12-13 53.16 53.16 52.71 52.71 0.0M
2024-12-12 53.47 53.56 53.47 53.56 0.0M
2024-12-11 53.38 53.81 53.38 53.81 0.0M
2024-12-10 53.10 53.21 53.10 53.21 0.0M
2024-12-09 53.47 53.47 53.18 53.18 0.0M
2024-12-06 53.07 53.53 53.07 53.53 0.0M
2024-12-05 53.80 53.80 53.59 53.63 0.0M
2024-12-04 53.87 54.01 53.80 53.87 0.0M
2024-12-03 54.06 54.11 54.04 54.04 0.0M
2024-12-02 53.02 53.54 53.02 53.54 0.0M
2024-11-29 52.05 52.30 52.05 52.30 0.0M
2024-11-28 51.94 51.96 51.82 51.87 0.0M
2024-11-27 51.45 51.45 51.33 51.33 0.0M
2024-11-26 51.37 51.51 51.33 51.51 0.0M
2024-11-25 51.87 51.92 51.66 51.83 0.0M
2024-11-22 51.34 51.89 51.34 51.89 0.0M
2024-11-21 50.71 51.24 50.71 51.24 0.0M
2024-11-20 50.73 50.79 50.62 50.62 0.0M
2024-11-19 51.29 51.29 50.84 51.05 0.0M
2024-11-18 51.01 51.18 50.95 51.18 0.0M
2024-11-15 50.89 50.96 50.82 50.94 0.0M
2024-11-14 51.00 51.24 51.00 51.19 0.0M
2024-11-13 50.87 51.06 50.87 51.06 0.0M
2024-11-12 52.45 52.47 51.85 51.85 0.0M
2024-11-11 52.18 52.62 52.18 52.62 0.0M
2024-11-08 52.13 52.13 51.74 51.96 0.0M
2024-11-07 51.61 51.98 51.61 51.82 0.0M
2024-11-06 51.80 52.32 51.65 51.65 0.0M
2024-11-05 50.34 50.76 50.30 50.76 0.0M
2024-11-04 50.24 50.50 50.24 50.41 0.0M
2024-11-01 49.86 50.56 49.86 50.52 0.0M
2024-10-31 50.46 50.51 50.06 50.12 0.0M
2024-10-30 51.34 51.34 50.84 50.84 0.0M
2024-10-29 50.86 50.92 50.84 50.85 0.0M
2024-10-28 50.30 50.37 50.03 50.37 0.0M
2024-10-25 49.87 50.13 49.87 50.04 0.0M
2024-10-24 50.13 50.13 49.86 49.86 0.0M
2024-10-23 50.08 50.08 49.65 49.65 0.0M
2024-10-22 50.76 50.76 50.47 50.48 0.0M
2024-10-21 51.55 51.55 51.11 51.11 0.0M
2024-10-18 51.65 51.85 51.65 51.80 0.0M
2024-10-17 51.86 51.91 51.81 51.91 0.0M
2024-10-16 51.57 51.69 51.56 51.69 0.0M
2024-10-15 52.18 52.18 51.72 51.72 0.0M
2024-10-14 52.09 52.43 51.99 52.31 0.0M
2024-10-11 51.87 52.09 51.82 52.09 0.0M
2024-10-10 51.87 51.99 51.73 51.99 0.0M
2024-10-09 51.82 52.03 51.78 52.03 0.0M
2024-10-08 51.69 52.24 51.66 52.21 0.0M
2024-10-07 52.43 52.43 52.07 52.08 0.0M
2024-10-04 51.85 52.47 51.85 52.41 0.0M
2024-10-03 51.69 51.69 51.44 51.66 0.0M
2024-10-02 51.74 51.81 51.66 51.81 0.0M
2024-10-01 52.17 52.40 52.03 52.03 0.0M
2024-09-30 51.82 52.01 51.62 51.62 0.0M
2024-09-27 51.75 51.75 51.53 51.68 0.0M
2024-09-26 52.06 52.41 52.06 52.27 0.0M
2024-09-25 50.93 51.15 50.93 51.15 0.0M
2024-09-24 51.32 51.32 51.26 51.29 0.0M
2024-09-23 51.52 51.76 51.52 51.73 0.0M
2024-09-20 51.31 51.59 51.21 51.30 0.0M
2024-09-19 50.85 51.22 50.74 51.22 0.0M
2024-09-18 50.17 50.18 50.05 50.05 0.0M
2024-09-17 50.32 50.52 50.31 50.52 0.0M
2024-09-16 50.76 50.85 50.69 50.69 0.0M
2024-09-13 50.71 50.84 50.69 50.84 0.0M
2024-09-12 50.86 50.86 50.64 50.76 0.0M
2024-09-11 50.12 50.26 49.74 49.96 0.0M
2024-09-10 50.07 50.21 50.02 50.09 0.0M
2024-09-09 50.31 50.57 50.31 50.57 0.0M
2024-09-06 50.49 50.49 49.48 49.48 0.0M
2024-09-05 50.80 50.95 50.78 50.95 0.0M
2024-09-04 50.74 51.07 50.71 50.98 0.0M
2024-09-03 52.55 52.55 51.98 51.98 0.0M
2024-09-02 52.11 52.11 51.94 51.99 0.0M
2024-08-30 52.49 52.58 52.23 52.23 0.0M
2024-08-29 51.99 52.21 51.99 52.17 0.0M
2024-08-28 51.85 52.04 51.85 51.85 0.0M
2024-08-27 51.33 51.55 51.33 51.55 0.0M
2024-08-26 51.14 51.35 51.14 51.17 0.0M
2024-08-23 51.46 51.52 51.42 51.47 0.0M
2024-08-22 51.23 51.28 51.16 51.16 0.0M
2024-08-21 51.02 51.31 51.02 51.05 0.0M
2024-08-20 50.93 50.93 50.74 50.74 0.0M
2024-08-19 50.84 51.00 50.84 51.00 0.0M
2024-08-16 50.98 50.98 50.59 50.68 0.0M
2024-08-15 49.78 50.50 49.78 50.40 0.0M
2024-08-14 49.54 49.54 49.14 49.33 0.0M
2024-08-13 49.10 49.59 49.00 49.59 0.0M
2024-08-12 48.14 48.27 47.81 47.81 0.0M
2024-08-09 47.83 47.99 47.78 47.78 0.0M
2024-08-08 47.73 48.26 47.57 48.26 0.0M
2024-08-07 47.88 48.39 47.88 48.13 0.0M
2024-08-06 46.40 46.49 45.80 46.22 0.0M
2024-08-05 45.05 46.16 45.05 46.16 0.0M
2024-08-02 48.75 48.75 47.31 47.31 0.0M
2024-08-01 51.50 51.50 50.73 50.73 0.0M
2024-07-31 52.58 52.76 52.48 52.64 0.0M
2024-07-30 51.04 51.22 51.04 51.22 0.0M
2024-07-29 51.27 51.34 50.97 50.97 0.0M
2024-07-26 50.27 50.75 50.27 50.74 0.0M
2024-07-25 50.80 50.80 50.26 50.26 0.0M
2024-07-24 51.76 51.76 51.50 51.50 0.0M
2024-07-23 51.74 52.02 51.74 51.99 0.0M
2024-07-22 51.64 51.78 51.64 51.78 0.0M
2024-07-19 51.82 51.94 51.76 51.76 0.0M
2024-07-18 52.50 52.50 52.16 52.16 0.0M
2024-07-17 52.78 52.78 52.52 52.61 0.0M
2024-07-16 52.51 52.88 52.51 52.88 0.0M
2024-07-15 52.64 52.64 52.56 52.56 0.0M
2024-07-12 52.36 52.69 52.23 52.68 0.0M
2024-07-11 52.50 52.82 52.27 52.75 0.0M
2024-07-10 52.40 52.85 52.40 52.85 0.0M
2024-07-09 52.17 52.17 51.96 51.96 0.0M
2024-07-08 51.69 51.83 51.69 51.83 0.0M
2024-07-05 51.93 51.96 51.89 51.89 0.0M
2024-07-04 52.04 52.15 52.04 52.07 0.0M
2024-07-03 51.61 51.61 51.58 51.59 0.0M
2024-07-02 51.40 51.46 51.29 51.46 0.0M
2024-07-01 50.83 50.93 50.80 50.80 0.0M
2024-06-28 50.92 51.36 50.92 51.35 0.0M
2024-06-27 50.71 50.78 50.64 50.78 0.0M
2024-06-26 51.00 51.00 50.65 50.65 0.0M
2024-06-25 50.65 50.69 50.57 50.67 0.0M
2024-06-24 49.77 50.03 49.77 50.03 0.0M
2024-06-21 49.75 49.95 49.68 49.69 0.0M
2024-06-20 49.90 49.96 49.88 49.88 0.0M
2024-06-19 50.09 50.09 49.72 49.72 0.0M
2024-06-18 49.73 49.83 49.73 49.83 0.0M
2024-06-17 49.80 49.80 49.67 49.67 0.0M
2024-06-14 50.33 50.42 50.23 50.23 0.0M
2024-06-13 50.17 50.17 50.10 50.10 0.0M
2024-06-12 50.80 51.13 50.79 50.83 0.0M
2024-06-11 51.13 51.17 50.97 50.97 0.0M
2024-06-10 51.23 51.52 51.23 51.52 0.0M
2024-06-07 50.67 50.87 50.58 50.84 0.0M
2024-06-06 50.71 50.77 50.68 50.68 0.0M
2024-06-05 50.44 50.70 50.39 50.65 0.0M
2024-06-04 50.90 50.96 50.84 50.84 0.0M
2024-06-03 51.04 51.04 50.93 50.93 0.0M
2024-05-31 50.74 50.74 50.40 50.40 0.0M
2024-05-30 50.06 50.14 50.06 50.14 0.0M
2024-05-29 50.10 50.10 49.64 49.64 0.0M
2024-05-28 50.58 50.58 50.56 50.57 0.0M
2024-05-27 50.64 50.65 50.61 50.65 0.0M
2024-05-24 50.25 50.37 50.25 50.28 0.0M
2024-05-23 50.56 50.56 50.13 50.13 0.0M
2024-05-22 50.12 50.13 50.10 50.13 0.0M
2024-05-21 50.99 50.99 50.97 50.98 0.0M
2024-05-20 51.27 51.30 51.27 51.30 0.0M
2024-05-17 50.88 51.00 50.82 50.82 0.0M
2024-05-16 51.06 51.06 50.79 50.79 0.0M
2024-05-15 50.52 50.90 50.52 50.90 0.0M
2024-05-14 50.43 50.45 50.43 50.44 0.0M
2024-05-13 50.53 50.53 50.38 50.38 0.0M
2024-05-10 50.87 50.90 50.70 50.70 0.0M
2024-05-09 50.61 50.74 50.53 50.74 0.0M
2024-05-08 50.75 50.82 50.73 50.82 0.0M
2024-05-07 51.78 51.83 51.46 51.46 0.0M
2024-05-06 51.81 51.81 51.80 51.80 0.0M
2024-05-03 51.33 51.44 51.24 51.44 0.0M
2024-05-02 51.14 51.30 51.14 51.22 0.0M
2024-04-30 51.19 51.19 50.86 50.86 0.0M
2024-04-29 50.79 51.16 50.65 50.65 0.0M
2024-04-26 50.03 50.43 50.03 50.36 0.0M
2024-04-25 49.89 49.92 49.76 49.76 0.0M
2024-04-24 51.13 51.13 50.71 50.71 0.0M
2024-04-23 50.49 50.54 50.49 50.54 0.0M
2024-04-22 50.34 50.57 50.34 50.41 0.0M
2024-04-19 49.97 50.28 49.97 50.28 0.0M
2024-04-18 50.73 50.73 50.58 50.68 0.0M
2024-04-17 50.57 50.82 50.57 50.57 0.0M
2024-04-16 51.33 51.47 51.33 51.33 0.0M
2024-04-15 52.47 52.55 52.44 52.44 0.0M
2024-04-12 52.74 52.74 52.32 52.40 0.0M
2024-04-11 52.30 52.31 52.09 52.09 0.0M
2024-04-10 52.06 52.06 51.88 51.88 0.0M
2024-04-09 52.33 52.33 51.99 51.99 0.0M
2024-04-08 51.96 52.10 51.96 52.09 0.0M
2024-04-05 51.62 51.84 51.62 51.80 0.0M
2024-04-04 52.12 52.15 52.12 52.15 0.0M
2024-04-03 52.05 52.26 52.05 52.24 0.0M
2024-04-02 52.40 52.40 51.71 52.00 0.0M
2024-03-28 52.70 53.17 52.70 53.02 0.0M
2024-03-27 52.84 53.07 52.84 53.00 0.0M
2024-03-26 52.83 53.09 52.83 53.09 0.0M
2024-03-25 52.80 52.82 52.63 52.73 0.0M
2024-03-22 53.48 53.48 53.40 53.40 0.0M
2024-03-21 52.88 53.12 52.84 53.12 0.0M
2024-03-20 52.53 52.64 52.53 52.54 0.0M
2024-03-19 52.25 52.49 52.17 52.49 0.0M
2024-03-18 52.00 52.13 51.95 52.13 0.0M
2024-03-15 51.35 51.45 51.24 51.24 0.0M
2024-03-14 51.11 51.17 50.99 50.99 0.0M
2024-03-13 50.97 50.97 50.77 50.85 0.0M
2024-03-12 51.07 51.36 51.04 51.36 0.0M
2024-03-11 51.43 51.43 51.19 51.19 0.0M
2024-03-08 52.52 52.52 52.38 52.38 0.0M
2024-03-07 52.24 52.42 52.24 52.42 0.0M
2024-03-06 52.40 52.62 52.40 52.62 0.0M
2024-03-05 52.16 52.26 52.04 52.06 0.0M
2024-03-04 51.92 51.92 51.66 51.71 0.0M
2024-03-01 52.07 52.07 51.95 52.04 0.0M
2024-02-29 51.31 51.31 51.14 51.23 0.0M
2024-02-28 50.97 50.97 50.91 50.96 0.0M
2024-02-27 51.19 51.25 51.19 51.20 0.0M
2024-02-26 51.18 51.19 51.18 51.19 0.0M
2024-02-23 51.01 51.26 51.01 51.26 0.0M
2024-02-22 50.83 51.10 50.83 51.05 0.0M
2024-02-21 50.41 50.53 50.37 50.37 0.0M
2024-02-20 51.13 51.13 50.76 50.76 0.0M
2024-02-19 51.21 51.41 51.21 51.36 0.0M
2024-02-16 51.11 51.11 50.96 50.96 0.0M
2024-02-15 50.57 50.74 50.57 50.74 0.0M
2024-02-14 50.49 50.60 50.39 50.39 0.0M
2024-02-13 51.12 51.12 50.71 50.71 0.0M
2024-02-12 50.15 50.41 50.14 50.41 0.0M
2024-02-09 49.81 49.94 49.81 49.81 0.0M
2024-02-08 50.10 50.10 49.66 49.66 0.0M
2024-02-07 49.96 50.02 49.87 50.02 0.0M
2024-02-06 49.63 49.87 49.61 49.72 0.0M
2024-02-05 49.82 50.02 49.82 49.83 0.0M
2024-02-02 49.59 49.71 49.59 49.69 0.0M
2024-02-01 49.80 49.80 49.63 49.63 0.0M
2024-01-31 49.88 49.88 49.67 49.80 0.0M
2024-01-30 49.29 49.29 49.19 49.19 0.0M
2024-01-29 49.23 49.33 49.23 49.33 0.0M
2024-01-26 48.79 48.88 48.73 48.88 0.0M
2024-01-25 49.08 49.35 49.06 49.19 0.0M
2024-01-24 49.36 49.37 49.24 49.32 0.0M
2024-01-23 49.26 49.26 49.15 49.20 0.0M
2024-01-22 49.40 49.70 49.40 49.65 0.0M
2024-01-19 48.63 48.86 48.63 48.72 0.0M
2024-01-18 48.52 48.87 48.52 48.87 0.0M
2024-01-17 48.61 48.61 48.42 48.47 0.0M
2024-01-16 49.02 49.39 49.02 49.39 0.0M
2024-01-15 49.60 49.78 49.46 49.78 0.0M
2024-01-12 48.79 49.18 48.79 49.18 0.0M
2024-01-11 48.74 48.74 48.31 48.31 0.0M
2024-01-10 48.15 48.26 48.15 48.17 0.0M
2024-01-09 47.49 47.49 47.46 47.48 0.0M
2024-01-08 47.05 47.33 47.03 47.33 0.0M
2024-01-05 46.93 47.29 46.89 47.28 0.0M
2024-01-04 47.02 47.02 46.77 46.80 0.0M
2024-01-03 47.19 47.19 46.81 46.88 0.0M
2024-01-02 47.08 47.19 46.95 47.19 0.0M