Stock listing

LSE:XDNS Xtrackers MSCI Japan Screened UCITS ETF 1D- JPY Share Price

Home listing (LSE) of Xtrackers MSCI Japan Screened UCITS ETF 1D- JPY

Follow Xtrackers MSCI Japan Screened UCITS ETF 1D- JPY into a list and get an email when it puts out news.

Share price · LSE:XDNS

1,752.25p GBX (pence) +2.50 (+0.1%)

Close on Oct 19, 2026

Past 3 months +2.1% · daily closes, Jul 9, 2026 – Oct 19, 2026, adjusted for splits

Day range: 1,752.25p – 1,756.56p GBX (pence)Oct 19, 2026
Volume: 697 sharesOct 19, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
LSE:XDNS · Home	1,752.25p GBX (pence)	+2.50 (+0.1%)	697	1,756.00p	1,756.56p	1,752.25p	1,749.75p	Close on Oct 19, 2026
LSE:XDNY	$23.34 USD	-0.01 (0.0%)	4,195	$23.39	$23.42	$23.25	$23.35	Close on Oct 19, 2026
Xetra:XDNY	€20.78 EUR	+0.005 (0.0%)	8,195	€20.81	€20.86	€20.75	€20.78	Close on Oct 19, 2026
Frankfurt:XDNY	€20.67 EUR	+0.09 (+0.4%)	—	€20.82	€20.82	€20.67	€20.58	Close on Oct 19, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · LSE:XDNS · GBX (pence), adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Oct 19	1,752.25p	+2.50	+0.1%	1,756.00p	1,756.56p	1,752.25p	697
Fri, Oct 16	1,749.75p	-0.50	0.0%	1,759.50p	1,761.00p	1,749.75p	4,816
Thu, Oct 15	1,750.25p	-36.50	-2.0%	1,740.50p	1,751.50p	1,737.00p	11,578
Wed, Oct 14	1,786.75p	-3.00	-0.2%	1,789.00p	1,789.00p	1,786.75p	5,309
Tue, Oct 13	1,789.75p	-11.25	-0.6%	1,794.00p	1,797.00p	1,789.75p	1,446
Mon, Oct 12	1,801.00p	+1.50	+0.1%	1,800.50p	1,808.85p	1,797.06p	9,868
Fri, Oct 9	1,799.50p	+3.25	+0.2%	1,797.50p	1,801.00p	1,797.50p	5,642
Thu, Oct 8	1,796.25p	-16.50	-0.9%	1,788.00p	1,799.50p	1,788.00p	6,642
Wed, Oct 7	1,812.75p	-24.25	-1.3%	1,817.00p	1,817.00p	1,812.75p	8,341
Tue, Oct 6	1,837.00p	+7.00	+0.4%	1,840.50p	1,843.50p	1,837.00p	17,370
Mon, Oct 5	1,830.00p	+13.00	+0.7%	1,834.50p	1,834.50p	1,827.50p	10,298
Fri, Oct 2	1,817.00p	+21.25	+1.2%	1,807.50p	1,830.50p	1,807.50p	26,051
Thu, Oct 1	1,795.75p	-12.00	-0.7%	1,817.00p	1,817.00p	1,795.75p	680
Wed, Sep 30	1,807.75p	+31.75	+1.8%	1,801.50p	1,807.75p	1,801.50p	1,096
Tue, Sep 29	1,776.00p	-1.25	-0.1%	1,776.00p	1,780.50p	1,776.00p	1,345
Mon, Sep 28	1,777.25p	-16.75	-0.9%	1,779.00p	1,784.00p	1,777.25p	610
Fri, Sep 25	1,794.00p	+35.75	+2.0%	1,788.50p	1,796.00p	1,788.50p	5,973
Thu, Sep 24	1,758.25p	-34.50	-1.9%	1,765.50p	1,767.00p	1,758.25p	10,901
Wed, Sep 23	1,792.75p	-8.00	-0.4%	1,800.50p	1,802.00p	1,792.75p	1,454
Tue, Sep 22	1,800.75p	+17.50	+1.0%	1,796.00p	1,800.75p	1,795.50p	483
Mon, Sep 21	1,783.25p	+18.75	+1.1%	1,781.50p	1,783.25p	1,781.50p	1,541
Fri, Sep 18	1,764.50p	-25.75	-1.4%	1,763.00p	1,768.00p	1,763.00p	14,449
Thu, Sep 17	1,790.25p	+7.50	+0.4%	1,780.50p	1,790.25p	1,780.50p	638
Wed, Sep 16	1,782.75p	+32.00	+1.8%	1,760.50p	1,782.75p	1,759.50p	55,462
Tue, Sep 15	1,750.75p	-14.75	-0.8%	1,741.50p	1,761.50p	1,741.50p	5,336
Mon, Sep 14	1,765.50p	-15.50	-0.9%	1,762.00p	1,765.50p	1,758.30p	385
Fri, Sep 11	1,781.00p	+34.00	+1.9%	1,766.50p	1,781.00p	1,766.50p	5,549
Thu, Sep 10	1,747.00p	-2.50	-0.1%	1,756.00p	1,765.06p	1,747.00p	5,103
Wed, Sep 9	1,749.50p	-19.75	-1.1%	1,758.00p	1,775.32p	1,749.50p	6,340
Tue, Sep 8	1,769.25p	-14.00	-0.8%	1,769.50p	1,771.50p	1,767.85p	638
Mon, Sep 7	1,783.25p	+8.50	+0.5%	1,780.00p	1,788.60p	1,780.00p	3,729
Fri, Sep 4	1,774.75p	+6.75	+0.4%	1,761.50p	1,774.75p	1,761.50p	874
Thu, Sep 3	1,768.00p	+37.00	+2.1%	1,754.00p	1,768.00p	1,746.50p	10,935
Wed, Sep 2	1,731.00p	+1.25	+0.1%	1,719.00p	1,731.00p	1,703.50p	5,671
Tue, Sep 1	1,729.75p	-7.25	-0.4%	1,747.50p	1,748.92p	1,716.00p	7,760
Fri, Aug 28	1,737.00p	+20.00	+1.2%	1,739.00p	1,739.50p	1,736.50p	9,640
Thu, Aug 27	1,717.00p	+4.00	+0.2%	1,721.00p	1,721.00p	1,716.52p	787
Wed, Aug 26	1,713.00p	+5.00	+0.3%	1,719.00p	1,720.00p	1,713.00p	1,302
Tue, Aug 25	1,708.00p	+12.25	+0.7%	1,706.00p	1,708.00p	1,701.50p	11,053
Mon, Aug 24	1,695.75p	-6.50	-0.4%	1,699.50p	1,704.50p	1,693.42p	9,598
Fri, Aug 21	1,702.25p	+9.50	+0.6%	1,706.00p	1,708.50p	1,702.25p	409
Thu, Aug 20	1,692.75p	-11.25	-0.7%	1,704.50p	1,704.50p	1,683.28p	10,968
Wed, Aug 19	1,704.00p	-25.50	-1.5%	1,692.50p	1,706.00p	1,692.50p	977
Tue, Aug 18	1,729.50p	-55.00	-3.1%	1,749.00p	1,752.50p	1,729.50p	556
Mon, Aug 17	1,784.50p	+2.00	+0.1%	1,771.50p	1,787.00p	1,771.50p	1,237
Fri, Aug 14	1,782.50p	-13.00	-0.7%	1,788.50p	1,788.50p	1,782.50p	10,092
Thu, Aug 13	1,795.50p	+12.25	+0.7%	1,782.00p	1,795.50p	1,781.00p	185
Wed, Aug 12	1,783.25p	+28.75	+1.6%	1,766.50p	1,783.25p	1,766.50p	5,862
Tue, Aug 11	1,754.50p	+2.50	+0.1%	1,758.00p	1,763.00p	1,754.50p	720
Mon, Aug 10	1,752.00p	-8.00	-0.5%	1,758.50p	1,763.20p	1,752.00p	807
Fri, Aug 7	1,760.00p	+13.25	+0.8%	1,748.50p	1,760.00p	1,748.00p	8,852
Thu, Aug 6	1,746.75p	+5.75	+0.3%	1,742.50p	1,747.00p	1,742.50p	821
Wed, Aug 5	1,741.00p	+23.00	+1.3%	1,737.50p	1,755.00p	1,737.00p	7,021
Tue, Aug 4	1,718.00p	+20.50	+1.2%	1,706.50p	1,718.00p	1,694.00p	1,683
Mon, Aug 3	1,697.50p	+22.50	+1.3%	1,711.50p	1,713.50p	1,697.50p	2,182
Fri, Jul 31	1,675.00p	-11.00	-0.7%	1,688.00p	1,688.00p	1,675.00p	15
Thu, Jul 30	1,686.00p	+32.75	+2.0%	1,647.50p	1,686.00p	1,647.50p	1,159
Wed, Jul 29	1,653.25p	-10.25	-0.6%	1,664.50p	1,670.50p	1,653.25p	11,778
Tue, Jul 28	1,663.50p	-21.50	-1.3%	1,663.50p	1,663.50p	1,663.50p	0
Mon, Jul 27	1,685.00p	-1.75	-0.1%	1,701.00p	1,702.50p	1,685.00p	1,648
Fri, Jul 24	1,686.75p	+12.75	+0.8%	1,685.50p	1,687.00p	1,681.47p	1,455
Thu, Jul 23	1,674.00p	-19.00	-1.1%	1,691.00p	1,696.50p	1,674.00p	5,510
Wed, Jul 22	1,693.00p	-11.50	-0.7%	1,689.00p	1,693.46p	1,689.00p	671
Tue, Jul 21	1,704.50p	+41.25	+2.5%	1,682.50p	1,704.50p	1,682.50p	1,019
Mon, Jul 20	1,663.25p	+16.75	+1.0%	1,650.50p	1,663.25p	1,646.80p	1,663

Ticker: LSE:XDNS
Asset type: ETF
Exchange: LSE
Currency: GBX

Xtrackers MSCI Japan Screened UCITS ETF 1D- JPY on 6ix

What it is: Exchange-traded fund (ETF)

Where Xtrackers MSCI Japan Screened UCITS ETF 1D- JPY is listed

Listing	Exchange	Country	Currency
LSE:XDNS · Home listing · This page	LSE	United Kingdom	GBX
LSE:XDNY	LSE	United Kingdom	USD
Xetra:XDNY	Xetra	Germany	EUR
Euronext:XDNY	Euronext	France	EUR
Frankfurt:XDNY	Frankfurt	Germany	EUR