Xtrackers Msci Japan Hedged Equity Etf (DBJP)

Overview News Price History Option Chain Discussions Forecast Dividend History

Xtrackers Msci Japan Hedged Equity Etf Stock (DBJP) Price History

The historical daily chart and data for Xtrackers Msci Japan Hedged Equity Etf stock (DBJP), show that the latest closing stock price as of May 06, 2026, is $108.66.

Xtrackers Msci Japan Hedged Equity Etf all-time high stock price is $109.09, occurred on February 25, 2026.
The lowest Xtrackers Msci Japan Hedged Equity Etf stock price recorded was $29.15 on June 27, 2016. Since then, Xtrackers Msci Japan Hedged Equity Etf's stock price has risen over 272.77% to $108.66 now.
The 52-week high stock price for DBJP is $109.09, representing a 0.39% increase from the current share price, occurred on February 25, 2026.
The 52-week low stock price for DBJP is $73.85, indicating a -32.03% decrease from the current share price, occurred on June 23, 2025.
The closing price of Xtrackers Msci Japan Hedged Equity Etf (DBJP) stock in the beginning of 2025 was $50.64. The stock closed the year at $48.05, a loss of over -5.11% for the year.

The table below shows more information about DBJP historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$108.8	$108.0	$0.80	22,394.0	+1.80%
May 05, 2026	$106.8	$105.8	$1.00	14,796.0	+1.88%
May 04, 2026	$105.8	$104.6	$1.21	5,659.0	-0.33%
May 01, 2026	$105.3	$104.4	$0.968	39,512.0	-1.01%
Apr 30, 2026	$106.2	$104.9	$1.25	7,160.0	+0.89%
Apr 29, 2026	$105.8	$105.1	$0.62	10,903.0	-0.63%
Apr 28, 2026	$106.3	$105.6	$0.74	15,286.0	+0.01%
Apr 27, 2026	$106.4	$105.7	$0.78	7,281.0	+0.62%
Apr 24, 2026	$105.4	$104.7	$0.75	8,652.0	+0.15%
Apr 23, 2026	$105.7	$104.9	$0.82	7,452.0	-0.72%
Apr 22, 2026	$106.0	$105.4	$0.598	174,985.0	+0.61%
Apr 21, 2026	$106.5	$105.1	$1.44	30,617.0	-1.99%
Apr 20, 2026	$107.4	$107.1	$0.3443	94,142.0	-0.99%
Apr 17, 2026	$108.6	$107.7	$0.885	15,840.0	+0.61%
Apr 16, 2026	$107.9	$107.3	$0.63	39,910.0	+0.62%
Apr 15, 2026	$107.4	$106.7	$0.64	12,407.0	-0.48%
Apr 14, 2026	$108.0	$106.6	$1.35	76,850.0	+1.15%
Apr 13, 2026	$106.5	$104.7	$1.83	10,505.0	+0.35%
Apr 10, 2026	$106.4	$105.7	$0.69	11,279.0	-0.13%
Apr 09, 2026	$106.4	$104.8	$1.66	53,581.0	-0.97%
Apr 08, 2026	$107.7	$106.7	$0.94	71,740.0	+4.27%
Apr 07, 2026	$102.8	$101.9	$0.97	51,102.0	-0.43%

Xtrackers Msci Japan Hedged Equity Etf Stock (DBJP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Xtrackers Msci Japan Hedged Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DBJP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xtrackers Msci Japan Hedged Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Xtrackers Msci Japan Hedged Equity Etf Stock (DBJP) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$108.8	$104.4	$4.43	104,755.0	+2.33%
Apr, 2026	$108.6	$101.1	$7.55	912,362.0	+5.12%
Mar, 2026	$106.8	$97.35	$9.41	438,170.0	-6.59%
Feb, 2026	$109.1	$99.09	$10.00	503,774.0	+8.89%
Jan, 2026	$102.0	$94.86	$7.14	1,460,868.0	+4.92%

Xtrackers Msci Japan Hedged Equity Etf Stock (DBJP) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$95.08	$91.70	$3.38	82,267.0	+1.94%
Nov, 2025	$93.70	$89.64	$4.06	127,493.0	+0.97%
Oct, 2025	$92.36	$84.31	$8.05	258,004.0	+8.51%
Sep, 2025	$86.43	$81.66	$4.77	108,395.0	+3.49%
Aug, 2025	$84.67	$77.52	$7.15	173,484.0	+4.18%
Jul, 2025	$80.20	$75.29	$4.91	192,054.0	+3.07%
Jun, 2025	$78.12	$73.85	$4.27	220,753.0	-1.30%
May, 2025	$78.54	$74.53	$4.01	323,814.0	+4.63%
Apr, 2025	$74.28	$63.55	$10.73	461,139.0	-0.32%
Mar, 2025	$77.59	$71.83	$5.76	383,555.0	+0.05%
Feb, 2025	$76.74	$73.55	$3.19	473,134.0	-2.50%
Jan, 2025	$76.86	$72.86	$4.00	399,205.0	+0.63%

Xtrackers Msci Japan Hedged Equity Etf Stock (DBJP) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$76.79	$73.19	$3.60	279,282.0	+3.14%
Nov, 2024	$75.28	$71.93	$3.35	259,054.0	+1.22%
Oct, 2024	$74.48	$71.11	$3.37	499,475.0	+1.32%
Sep, 2024	$73.80	$66.64	$7.16	672,901.0	-1.87%
Aug, 2024	$72.99	$58.75	$14.24	728,265.0	-0.94%
Jul, 2024	$79.51	$71.33	$8.18	466,120.0	-2.71%
Jun, 2024	$76.57	$72.23	$4.33	601,531.0	-0.68%
May, 2024	$76.02	$73.08	$2.94	418,219.0	+2.62%
Apr, 2024	$74.83	$71.37	$3.46	963,976.0	-1.03%
Mar, 2024	$75.56	$70.54	$5.03	603,303.0	+4.69%
Feb, 2024	$72.03	$67.01	$5.02	493,734.0	+6.49%
Jan, 2024	$67.90	$61.88	$6.02	429,625.0	+8.22%