Stock listing
LSE:XDNG Xtrackers MSCI Japan Screened UCITS ETF 2D- Hedged GBP Share Price
Follow Xtrackers MSCI Japan Screened UCITS ETF 2D- Hedged GBP into a list and get an email when it puts out news.
Share price · LSE:XDNG
3,867.50p GBX (pence) -64.00 (-1.6%)
Close on Nov 6, 2026
- Day range
- 3,825.79p – 3,867.50p GBX (pence)Nov 6, 2026
- Volume
- 2,425 sharesNov 6, 2026
- 52-week range
- 3,235.96p – 4,329.61p GBX (pence)Lowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- £85,143 GBPMedian day 1,099 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · LSE:XDNG · GBX (pence), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 3,867.50p | -64.00 | -1.6% | 3,837.00p | 3,867.50p | 3,825.79p | 2,425 | |
| 3,931.50p | -123.00 | -3.0% | 4,031.00p | 4,031.00p | 3,931.50p | 129 | |
| 4,054.50p | +13.50 | +0.3% | 4,002.00p | 4,077.50p | 4,002.00p | 1,389 | |
| 4,041.00p | -7.50 | -0.2% | 4,021.00p | 4,053.76p | 4,012.50p | 149 | |
| 4,048.50p | +44.00 | +1.1% | 4,021.00p | 4,048.50p | 4,011.25p | 1,421 | |
| 4,004.50p | -100.00 | -2.4% | 4,038.00p | 4,038.00p | 4,004.50p | 2,348 | |
| 4,104.50p | +7.00 | +0.2% | 4,104.20p | 4,117.75p | 4,102.25p | 3,455 | |
| 4,097.50p | -24.00 | -0.6% | 4,081.00p | 4,097.50p | 4,071.27p | 24,811 | |
| 4,121.50p | +46.50 | +1.1% | 4,081.00p | 4,121.50p | 4,081.00p | 2,284 | |
| 4,075.00p | +40.50 | +1.0% | 4,060.00p | 4,086.12p | 4,060.00p | 11,081 | |
| 4,034.50p | -22.50 | -0.6% | 4,034.50p | 4,034.50p | 3,997.50p | 6,291 | |
| 4,057.00p | -87.00 | -2.1% | 4,078.00p | 4,078.00p | 4,057.00p | 1,365 | |
| 4,144.00p | +20.50 | +0.5% | 4,143.00p | 4,147.19p | 4,124.24p | 366 | |
| 4,123.50p | -17.50 | -0.4% | 4,083.73p | 4,123.50p | 4,083.73p | 131 | |
| 4,141.00p | +12.00 | +0.3% | 4,143.65p | 4,143.65p | 4,116.41p | 1,043 | |
| 4,129.00p | +21.50 | +0.5% | 4,147.00p | 4,154.21p | 4,129.00p | 668 | |
| 4,107.50p | -70.00 | -1.7% | 4,069.73p | 4,107.50p | 4,069.73p | 56 | |
| 4,177.50p | -24.00 | -0.6% | 4,200.00p | 4,208.27p | 4,177.24p | 2,413 | |
| 4,201.50p | -25.00 | -0.6% | 4,199.27p | 4,215.76p | 4,199.27p | 91 | |
| 4,226.50p | +7.50 | +0.2% | 4,243.33p | 4,243.33p | 4,226.50p | 119 | |
| 4,219.00p | +14.50 | +0.3% | 4,222.00p | 4,229.79p | 4,215.27p | 2,135 | |
| 4,204.50p | -30.50 | -0.7% | 4,188.00p | 4,206.00p | 4,177.00p | 1,130 | |
| 4,235.00p | -79.00 | -1.8% | 4,253.00p | 4,261.79p | 4,226.79p | 4,243 | |
| 4,314.00p | +39.00 | +0.9% | 4,312.00p | 4,329.61p | 4,312.00p | 2,302 | |
| 4,275.00p | +35.00 | +0.8% | 4,276.00p | 4,286.34p | 4,263.14p | 3,146 | |
| 4,240.00p | +65.50 | +1.6% | 4,229.00p | 4,270.09p | 4,215.00p | 7,120 | |
| 4,174.50p | -41.50 | -1.0% | 4,189.00p | 4,213.70p | 4,174.50p | 2,584 | |
| 4,216.00p | +81.00 | +2.0% | 4,145.00p | 4,216.00p | 4,132.10p | 3,725 | |
| 4,135.00p | -6.00 | -0.1% | 4,145.00p | 4,149.64p | 4,132.10p | 3,725 | |
| 4,141.00p | -34.00 | -0.8% | 4,154.47p | 4,164.70p | 4,141.00p | 127 | |
| 4,175.00p | +44.50 | +1.1% | 4,181.00p | 4,188.34p | 4,172.27p | 2,817 | |
| 4,130.50p | -73.00 | -1.7% | 4,136.00p | 4,136.00p | 4,115.24p | 1,388 | |
| 4,203.50p | -23.50 | -0.6% | 4,192.14p | 4,238.60p | 4,192.14p | 258 | |
| 4,227.00p | +31.50 | +0.8% | 4,208.73p | 4,238.60p | 4,192.14p | 258 | |
| 4,195.50p | +57.50 | +1.4% | 4,184.71p | 4,195.50p | 4,175.70p | 97 | |
| 4,138.00p | -22.50 | -0.5% | 4,169.52p | 4,169.52p | 4,138.00p | 382 | |
| 4,160.50p | +10.00 | +0.2% | 4,152.00p | 4,160.50p | 4,139.71p | 1,238 | |
| 4,150.50p | +61.00 | +1.5% | 4,101.00p | 4,150.50p | 4,098.00p | 4,025 | |
| 4,089.50p | -10.00 | -0.2% | 4,074.00p | 4,098.00p | 4,050.21p | 4,807 | |
| 4,099.50p | -30.00 | -0.7% | 4,093.24p | 4,116.15p | 4,088.27p | 344 | |
| 4,129.50p | +68.00 | +1.7% | 4,090.20p | 4,129.50p | 4,090.20p | 690 | |
| 4,061.50p | +1.00 | 0.0% | 4,067.00p | 4,111.27p | 4,061.50p | 246 | |
| 4,060.50p | -65.50 | -1.6% | 4,080.30p | 4,081.23p | 4,060.50p | 29 | |
| 4,126.00p | -34.00 | -0.8% | 4,111.76p | 4,126.00p | 4,111.76p | 10 | |
| 4,160.00p | -18.00 | -0.4% | 4,166.00p | 4,206.28p | 4,160.00p | 2,490 | |
| 4,178.00p | +22.00 | +0.5% | 4,156.00p | 4,178.00p | 4,140.00p | 2,803 | |
| 4,156.00p | +18.00 | +0.4% | 4,120.00p | 4,156.00p | 4,110.96p | 2,547 | |
| 4,138.00p | -43.00 | -1.0% | 4,134.00p | 4,139.73p | 4,114.02p | 2,939 | |
| 4,181.00p | -21.50 | -0.5% | 4,170.00p | 4,223.49p | 4,155.00p | 1,836 | |
| 4,202.50p | +57.00 | +1.4% | 4,203.30p | 4,209.18p | 4,195.30p | 561 | |
| 4,145.50p | +7.50 | +0.2% | 4,157.82p | 4,161.10p | 4,141.35p | 28 | |
| 4,138.00p | +1.50 | 0.0% | 4,160.00p | 4,160.00p | 4,138.00p | 729 | |
| 4,136.50p | +31.50 | +0.8% | 4,137.00p | 4,139.67p | 4,133.68p | 221 | |
| 4,105.00p | -5.50 | -0.1% | 4,115.00p | 4,126.70p | 4,105.00p | 4,470 | |
| 4,110.50p | +24.00 | +0.6% | 4,116.00p | 4,116.00p | 4,107.24p | 28 | |
| 4,086.50p | -9.00 | -0.2% | 4,095.00p | 4,096.00p | 4,082.76p | 4,463 | |
| 4,095.50p | -67.50 | -1.6% | 4,060.33p | 4,095.50p | 4,060.33p | 1,067 | |
| 4,163.00p | -131.50 | -3.1% | 4,210.16p | 4,219.34p | 4,163.00p | 94 | |
| 4,294.50p | +15.00 | +0.4% | 4,263.87p | 4,294.50p | 4,258.33p | 81 | |
| 4,279.50p | -20.50 | -0.5% | 4,285.00p | 4,285.00p | 4,276.73p | 72 | |
| 4,300.00p | +29.50 | +0.7% | 4,265.00p | 4,300.00p | 4,257.24p | 1,804 | |
| 4,270.50p | +61.00 | +1.4% | 4,230.82p | 4,283.69p | 4,224.18p | 165 | |
| 4,209.50p | +20.00 | +0.5% | 4,199.33p | 4,216.97p | 4,199.33p | 76 | |
| 4,189.50p | +18.00 | +0.4% | 4,197.00p | 4,214.11p | 4,189.50p | 488 | |
| 4,171.50p | +27.50 | +0.7% | 4,173.00p | 4,173.00p | 4,142.64p | 141 | |
| 4,144.00p | +33.00 | +0.8% | 4,114.80p | 4,144.00p | 4,107.30p | 65 |
- Ticker
- LSE:XDNG
- Asset type
- ETF
- Exchange
- LSE
- Currency
- GBX
Xtrackers MSCI Japan Screened UCITS ETF 2D- Hedged GBP on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Xtrackers MSCI Japan Screened UCITS ETF 2D- Hedged GBP.