Milan - Delayed Quote EUR

Xtrackers MSCI Japan ESG Screened UCITS ETF 1D (XDNY.MI)

14.99 +0.05 (+0.35%)
At close: April 22 at 9:30 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 14.93 14.93 14.93 14.93 14.93 740
Apr 19, 2024 14.84 14.89 14.84 14.90 14.90 747
Apr 18, 2024 15.02 15.02 15.02 15.02 15.02 -
Apr 17, 2024 15.06 15.06 15.06 15.02 15.02 597
Apr 16, 2024 15.22 15.22 15.22 15.21 15.21 740
Apr 15, 2024 15.52 15.52 15.52 15.52 15.52 -
Apr 12, 2024 15.64 15.64 15.64 15.52 15.52 740
Apr 11, 2024 15.38 15.38 15.38 15.38 15.38 -
Apr 10, 2024 15.40 15.40 15.40 15.38 15.38 324
Apr 9, 2024 15.50 15.50 15.50 15.42 15.42 740
Apr 8, 2024 15.42 15.42 15.42 15.46 15.46 1,034
Apr 5, 2024 15.34 15.34 15.31 15.36 15.36 1,480
Apr 4, 2024 15.49 15.49 15.49 15.49 15.49 -
Apr 3, 2024 15.45 15.45 15.44 15.49 15.49 1,480
Apr 2, 2024 15.57 15.57 15.57 15.43 15.43 2,250
Mar 28, 2024 15.71 15.72 15.71 15.76 15.76 1,480
Mar 27, 2024 15.66 15.66 15.66 15.66 15.66 -
Mar 26, 2024 15.66 15.66 15.66 15.66 15.66 -
Mar 25, 2024 15.62 15.62 15.62 15.66 15.66 740
Mar 22, 2024 15.88 15.88 15.88 15.86 15.86 1,407
Mar 21, 2024 15.69 15.78 15.67 15.76 15.76 5,503
Mar 20, 2024 15.63 15.68 15.63 15.62 15.62 3,220
Mar 19, 2024 15.52 15.61 15.52 15.61 15.61 992
Mar 18, 2024 15.46 15.46 15.46 15.52 15.52 395
Mar 15, 2024 15.15 15.15 15.15 15.15 15.15 -
Mar 14, 2024 15.15 15.15 15.15 15.15 15.15 -
Mar 13, 2024 15.15 15.15 15.15 15.15 15.15 395
Mar 12, 2024 15.27 15.27 15.27 15.30 15.30 740
Mar 11, 2024 15.29 15.29 15.29 15.24 15.24 740
Mar 8, 2024 15.64 15.64 15.64 15.60 15.60 740
Mar 7, 2024 15.58 15.60 15.58 15.60 15.60 2,151
Mar 6, 2024 15.00 15.00 15.00 15.00 15.00 -
Mar 5, 2024 15.00 15.00 15.00 15.00 15.00 -
Mar 4, 2024 15.00 15.00 15.00 15.00 15.00 -
Mar 1, 2024 15.00 15.00 15.00 15.00 15.00 -
Feb 29, 2024 15.00 15.00 15.00 15.00 15.00 -
Feb 28, 2024 15.00 15.00 15.00 15.00 15.00 -
Feb 27, 2024 15.00 15.00 15.00 15.00 15.00 -
Feb 26, 2024 15.00 15.00 15.00 15.00 15.00 -
Feb 23, 2024 15.00 15.00 15.00 15.00 15.00 -
Feb 22, 2024 15.00 15.00 15.00 15.00 15.00 -
Feb 21, 2024 15.00 15.00 15.00 15.00 15.00 -
Feb 20, 2024 15.00 15.00 15.00 15.00 15.00 -
Feb 19, 2024 15.00 15.00 15.00 15.00 15.00 -
Feb 16, 2024 15.00 15.00 15.00 15.00 15.00 -
Feb 15, 2024 15.00 15.00 15.00 15.00 15.00 -
Feb 14, 2024 15.05 15.05 15.05 15.00 15.00 1,697
Feb 13, 2024 15.10 15.11 15.10 15.10 15.10 3,129
Feb 12, 2024 14.93 14.94 14.93 14.98 14.98 1,275
Feb 9, 2024 14.83 14.83 14.83 14.83 14.83 740
Feb 8, 2024 14.90 14.90 14.80 14.78 14.78 2,220
Feb 7, 2024 14.79 14.79 14.79 14.79 14.79 -
Feb 6, 2024 14.82 14.82 14.82 14.79 14.79 888
Feb 5, 2024 14.74 14.74 14.74 14.74 14.74 -
Feb 2, 2024 14.74 14.74 14.74 14.74 14.74 -
Feb 1, 2024 14.84 14.84 14.81 14.74 14.74 1,480
Jan 31, 2024 14.74 14.80 14.74 14.80 14.80 27,915
Jan 30, 2024 14.64 14.66 14.64 14.63 14.63 3,049
Jan 29, 2024 14.68 14.69 14.67 14.66 14.66 1,776
Jan 26, 2024 14.53 14.53 14.53 14.54 14.54 740
Jan 25, 2024 14.67 14.67 14.63 14.64 14.64 2,220
Jan 24, 2024 14.65 14.68 14.65 14.67 14.67 2,220
Jan 23, 2024 14.63 14.63 14.63 14.64 14.64 740
Jan 22, 2024 14.70 14.71 14.70 14.76 14.76 781
Jan 19, 2024 14.41 14.41 14.41 14.41 14.41 -
Jan 18, 2024 14.41 14.41 14.41 14.41 14.41 -
Jan 17, 2024 14.41 14.41 14.39 14.41 14.41 1,456
Jan 16, 2024 14.60 14.71 14.60 14.69 14.69 3,767
Jan 15, 2024 14.62 14.62 14.62 14.62 14.62 -
Jan 12, 2024 14.54 14.64 14.54 14.62 14.62 3,404
Jan 11, 2024 14.50 14.51 14.37 14.37 14.37 13,166
Jan 10, 2024 14.12 14.12 14.12 14.12 14.12 -
Jan 9, 2024 14.11 14.11 14.11 14.12 14.12 1,480
Jan 8, 2024 13.99 14.07 13.96 14.07 14.07 5,920
Jan 5, 2024 13.92 14.00 13.92 14.04 14.04 1,480
Jan 4, 2024 13.91 13.91 13.91 13.92 13.92 740
Jan 3, 2024 14.05 14.05 13.96 13.96 13.96 1,480
Jan 2, 2024 13.99 13.99 13.95 14.03 14.03 2,220
Dec 29, 2023 13.81 13.81 13.81 13.81 13.81 -
Dec 28, 2023 13.81 13.81 13.81 13.81 13.81 -
Dec 27, 2023 13.81 13.81 13.81 13.81 13.81 -
Dec 22, 2023 13.81 13.81 13.81 13.81 13.81 -
Dec 21, 2023 13.78 13.81 13.78 13.81 13.81 6,666
Dec 20, 2023 13.78 13.78 13.77 13.76 13.76 1,480
Dec 19, 2023 13.81 13.81 13.73 13.70 13.70 6,660
Dec 18, 2023 13.84 13.84 13.84 13.84 13.84 -
Dec 15, 2023 13.86 13.86 13.86 13.84 13.84 740
Dec 14, 2023 13.81 13.81 13.77 13.77 13.77 1,480
Dec 13, 2023 13.81 13.81 13.81 13.81 13.81 -
Dec 12, 2023 13.81 13.81 13.81 13.81 13.81 -
Dec 11, 2023 13.81 13.81 13.81 13.81 13.81 -
Dec 8, 2023 13.81 13.81 13.81 13.81 13.81 -
Dec 7, 2023 13.77 13.77 13.77 13.81 13.81 740
Dec 6, 2023 13.63 13.63 13.63 13.63 13.63 -
Dec 5, 2023 13.63 13.63 13.63 13.63 13.63 -
Dec 4, 2023 13.63 13.63 13.63 13.63 13.63 -
Dec 1, 2023 13.63 13.63 13.63 13.63 13.63 -
Nov 30, 2023 13.65 13.65 13.60 13.63 13.63 2,898
Nov 29, 2023 13.53 13.53 13.53 13.53 13.53 -
Nov 28, 2023 13.50 13.50 13.46 13.53 13.53 1,449
Nov 27, 2023 13.58 13.58 13.58 13.57 13.57 483
Nov 24, 2023 13.39 13.39 13.39 13.39 13.39 -
Nov 23, 2023 13.39 13.39 13.39 13.39 13.39 -
Nov 22, 2023 13.39 13.39 13.39 13.39 13.39 -
Nov 21, 2023 13.39 13.39 13.39 13.39 13.39 -
Nov 20, 2023 13.39 13.39 13.39 13.39 13.39 -
Nov 17, 2023 13.39 13.39 13.39 13.39 13.39 -
Nov 16, 2023 13.40 13.42 13.39 13.39 13.39 2,415
Nov 15, 2023 13.42 13.42 13.42 13.44 13.44 966
Nov 14, 2023 13.39 13.39 13.39 13.39 13.39 -
Nov 13, 2023 13.39 13.39 13.39 13.39 13.39 -
Nov 10, 2023 13.34 13.34 13.34 13.39 13.39 483
Nov 9, 2023 13.42 13.42 13.41 13.43 13.43 2,415
Nov 8, 2023 13.30 13.33 13.30 13.24 13.24 966
Nov 7, 2023 13.42 13.45 13.42 13.47 13.47 1,449
Nov 6, 2023 13.76 13.76 13.76 13.76 13.76 -
Nov 3, 2023 13.71 13.71 13.71 13.76 13.76 483
Nov 2, 2023 13.47 13.50 13.47 13.57 13.57 966
Nov 1, 2023 13.36 13.36 13.34 13.43 13.43 1,932
Oct 31, 2023 13.18 13.22 13.15 13.23 13.23 2,415
Oct 30, 2023 13.01 13.01 13.01 12.98 12.98 483
Oct 27, 2023 13.08 13.08 13.08 13.02 13.02 483
Oct 26, 2023 13.14 13.14 13.14 13.14 13.14 -
Oct 25, 2023 13.10 13.17 13.10 13.14 13.14 3,381
Oct 24, 2023 12.98 12.98 12.98 12.98 12.98 -
Oct 23, 2023 13.00 13.00 12.94 12.98 12.98 6,279
Oct 20, 2023 13.36 13.36 13.36 13.36 13.36 -
Oct 19, 2023 13.36 13.36 13.36 13.36 13.36 -
Oct 18, 2023 13.41 13.42 13.41 13.36 13.36 1,449
Oct 17, 2023 13.44 13.44 13.44 13.46 13.46 483
Oct 16, 2023 13.39 13.39 13.39 13.47 13.47 140
Oct 13, 2023 13.66 13.66 13.66 13.66 13.66 -
Oct 12, 2023 13.65 13.65 13.65 13.66 13.66 483
Oct 11, 2023 13.51 13.51 13.51 13.48 13.48 483
Oct 10, 2023 13.54 13.55 13.54 13.55 13.55 1,106
Oct 9, 2023 13.35 13.35 13.35 13.36 13.36 483
Oct 6, 2023 13.34 13.34 13.31 13.29 13.29 956
Oct 5, 2023 13.10 13.10 13.10 13.10 13.10 -
Oct 4, 2023 13.10 13.10 13.10 13.10 13.10 483
Oct 3, 2023 13.28 13.28 13.28 13.30 13.30 483
Oct 2, 2023 13.59 13.59 13.59 13.59 13.59 -
Sep 29, 2023 13.62 13.62 13.60 13.59 13.59 9,630
Sep 28, 2023 13.68 13.70 13.68 13.71 13.71 1,918
Sep 27, 2023 13.82 13.82 13.82 13.82 13.82 -
Sep 26, 2023 13.82 13.82 13.82 13.82 13.82 -
Sep 25, 2023 13.82 13.82 13.82 13.82 13.82 -
Sep 22, 2023 13.80 13.82 13.80 13.82 13.82 1,428
Sep 21, 2023 14.12 14.12 14.12 14.12 14.12 -
Sep 20, 2023 14.12 14.12 14.12 14.12 14.12 -
Sep 19, 2023 14.12 14.12 14.12 14.12 14.12 -
Sep 18, 2023 14.12 14.12 14.12 14.12 14.12 -
Sep 15, 2023 14.12 14.12 14.12 14.12 14.12 -
Sep 14, 2023 13.95 13.95 13.95 14.12 14.12 966
Sep 13, 2023 13.81 13.81 13.80 13.81 13.81 1,449
Sep 12, 2023 13.84 13.84 13.84 13.81 13.81 483
Sep 11, 2023 13.77 13.77 13.77 13.78 13.78 961
Sep 8, 2023 13.83 13.83 13.83 13.83 13.83 -
Sep 7, 2023 13.83 13.85 13.83 13.83 13.83 1,449
Sep 6, 2023 13.80 13.80 13.80 13.80 13.80 -
Sep 5, 2023 13.79 13.79 13.79 13.80 13.80 483
Sep 4, 2023 13.79 13.79 13.79 13.75 13.75 966
Sep 1, 2023 13.66 13.66 13.64 13.65 13.65 2,862
Aug 31, 2023 13.44 13.44 13.44 13.50 13.50 483
Aug 30, 2023 13.31 13.31 13.31 13.27 13.27 483
Aug 29, 2023 13.34 13.34 13.34 13.34 13.34 -
Aug 28, 2023 13.31 13.35 13.31 13.34 13.34 966
Aug 25, 2023 13.28 13.28 13.28 13.28 13.28 -
Aug 24, 2023 13.28 13.28 13.28 13.28 13.28 -
Aug 23, 2023 13.25 13.25 13.25 13.28 13.28 483
Aug 22, 2023 13.20 13.20 13.20 13.25 13.25 483
Aug 21, 2023 13.11 13.11 13.11 13.06 13.06 483
Aug 18, 2023 13.12 13.12 13.12 13.12 13.12 -
Aug 17, 2023 13.12 13.16 13.12 13.12 13.12 2,415
Aug 16, 2023 13.38 13.38 13.38 13.38 13.38 -
Aug 14, 2023 13.38 13.40 13.38 13.38 13.38 966
Aug 11, 2023 13.50 13.50 13.47 13.45 13.45 966
Aug 10, 2023 13.51 13.51 13.51 13.51 13.51 483
Aug 9, 2023 13.51 13.52 13.50 13.40 13.40 1,932
Aug 8, 2023 13.61 13.61 13.61 13.61 13.61 -
Aug 7, 2023 13.61 13.61 13.60 13.61 13.61 966
Aug 4, 2023 13.51 13.55 13.51 13.54 13.54 774
Aug 3, 2023 13.54 13.54 13.54 13.54 13.54 -
Aug 2, 2023 13.62 13.62 13.62 13.54 13.54 483
Aug 1, 2023 13.88 13.88 13.88 13.88 13.88 -
Jul 31, 2023 13.88 13.88 13.88 13.88 13.88 -
Jul 28, 2023 13.88 13.88 13.88 13.88 13.88 -
Jul 27, 2023 13.88 13.88 13.88 13.88 13.88 1,125
Jul 26, 2023 13.63 13.63 13.63 13.63 13.63 -
Jul 25, 2023 13.60 13.64 13.60 13.63 13.63 34,392
Jul 24, 2023 13.55 13.55 13.55 13.59 13.59 483
Jul 21, 2023 13.50 13.50 13.50 13.52 13.52 483
Jul 20, 2023 13.48 13.48 13.48 13.51 13.51 966
Jul 19, 2023 13.64 13.65 13.58 13.62 13.62 26,565
Jul 18, 2023 13.55 13.55 13.55 13.58 13.58 483
Jul 17, 2023 13.58 13.58 13.58 13.58 13.58 -
Jul 14, 2023 13.58 13.58 13.58 13.58 13.58 -
Jul 13, 2023 13.56 13.56 13.56 13.58 13.58 966
Jul 12, 2023 13.45 13.48 13.45 13.55 13.55 1,449
Jul 11, 2023 13.45 13.46 13.45 13.49 13.49 1,932
Jul 10, 2023 13.41 13.41 13.41 13.41 13.41 -
Jul 7, 2023 13.41 13.41 13.41 13.41 13.41 -
Jul 6, 2023 13.49 13.49 13.49 13.41 13.41 483
Jul 5, 2023 13.61 13.61 13.61 13.61 13.61 -
Jul 4, 2023 13.61 13.61 13.61 13.61 13.61 -
Jul 3, 2023 13.61 13.61 13.61 13.61 13.61 -
Jun 30, 2023 13.61 13.61 13.61 13.61 13.61 -
Jun 29, 2023 13.61 13.61 13.61 13.61 13.61 -
Jun 28, 2023 13.55 13.55 13.55 13.61 13.61 483
Jun 27, 2023 13.72 13.72 13.72 13.72 13.72 -
Jun 26, 2023 13.72 13.72 13.72 13.72 13.72 -
Jun 23, 2023 13.72 13.72 13.72 13.72 13.72 -
Jun 22, 2023 13.67 13.67 13.66 13.72 13.72 966
Jun 21, 2023 13.80 13.80 13.80 13.80 13.80 -
Jun 20, 2023 13.80 13.80 13.80 13.80 13.80 -
Jun 19, 2023 13.80 13.80 13.80 13.80 13.80 483
Jun 16, 2023 14.20 14.20 14.20 14.20 14.20 -
Jun 15, 2023 14.20 14.20 14.20 14.20 14.20 -
Jun 14, 2023 14.20 14.20 14.20 14.20 14.20 483
Jun 13, 2023 14.08 14.20 14.08 14.20 14.20 2,415
Jun 12, 2023 13.98 13.98 13.98 13.98 13.98 483
Jun 9, 2023 13.66 13.66 13.66 13.66 13.66 -
Jun 8, 2023 13.71 13.71 13.71 13.66 13.66 483
Jun 7, 2023 13.83 13.83 13.74 13.77 13.77 966
Jun 6, 2023 13.95 14.02 13.95 14.05 14.05 25,966
Jun 5, 2023 13.81 13.81 13.81 13.81 13.81 -
Jun 2, 2023 13.75 13.76 13.74 13.81 13.81 1,449
Jun 1, 2023 13.46 13.47 13.46 13.24 13.24 966
May 31, 2023 13.40 13.40 13.40 13.40 13.40 -
May 30, 2023 13.40 13.40 13.40 13.40 13.40 -
May 29, 2023 13.40 13.40 13.40 13.40 13.40 -
May 26, 2023 13.40 13.40 13.40 13.40 13.40 -
May 25, 2023 13.40 13.40 13.40 13.40 13.40 -
May 24, 2023 13.40 13.40 13.40 13.40 13.40 -
May 23, 2023 13.40 13.40 13.40 13.40 13.40 -
May 22, 2023 13.40 13.40 13.40 13.40 13.40 -
May 19, 2023 13.40 13.40 13.40 13.40 13.40 -
May 18, 2023 13.40 13.40 13.40 13.40 13.40 -
May 17, 2023 13.29 13.29 13.29 13.40 13.40 483
May 16, 2023 13.24 13.24 13.24 13.24 13.24 -
May 15, 2023 13.24 13.24 13.24 13.24 13.24 -
May 12, 2023 13.26 13.26 13.26 13.24 13.24 483
May 11, 2023 12.80 12.80 12.80 12.80 12.80 -
May 10, 2023 12.80 12.80 12.80 12.80 12.80 -
May 9, 2023 12.80 12.80 12.80 12.80 12.80 -
May 8, 2023 12.80 12.80 12.80 12.80 12.80 -
May 5, 2023 12.80 12.80 12.80 12.80 12.80 -
May 4, 2023 12.80 12.80 12.80 12.80 12.80 -
May 3, 2023 12.80 12.80 12.80 12.80 12.80 -
May 2, 2023 12.80 12.80 12.80 12.80 12.80 -
Apr 28, 2023 12.80 12.80 12.80 12.80 12.80 -
Apr 27, 2023 12.80 12.80 12.80 12.80 12.80 -
Apr 26, 2023 12.80 12.80 12.80 12.80 12.80 -
Apr 25, 2023 12.80 12.80 12.80 12.80 12.80 -
Apr 24, 2023 12.80 12.80 12.80 12.80 12.80 -

Related Tickers