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 27, 2026, is $111.42.

Xtrackers Msci Japan Hedged Equity Etf all-time high stock price is $112.47, occurred on May 26, 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 282.23% to $111.42 now.
The 52-week high stock price for DBJP is $112.47, representing a 0.95% increase from the current share price, occurred on May 26, 2026.
The 52-week low stock price for DBJP is $73.85, indicating a -33.72% 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 27, 2026	$111.6	$111.6	$0.00	325.0	-0.47%
May 26, 2026	$112.5	$111.8	$0.6917	35,677.0	+1.26%
May 22, 2026	$111.3	$109.9	$1.35	21,647.0	+0.72%
May 21, 2026	$110.2	$109.1	$1.17	12,382.0	+0.08%
May 20, 2026	$109.9	$108.0	$1.84	7,142.0	+0.89%
May 19, 2026	$109.4	$108.6	$0.79	6,492.0	-0.61%
May 18, 2026	$110.1	$109.0	$1.12	59,265.0	+0.06%
May 15, 2026	$109.8	$109.3	$0.4825	36,517.0	-1.06%
May 14, 2026	$110.7	$110.0	$0.62	121,515.0	-0.87%
May 13, 2026	$111.6	$110.7	$0.93	12,344.0	+1.47%
May 12, 2026	$110.1	$109.3	$0.724	6,542.0	+0.12%
May 11, 2026	$110.0	$109.5	$0.4526	8,540.0	+0.35%
May 08, 2026	$109.6	$108.7	$0.8799	10,176.0	+1.32%
May 07, 2026	$108.8	$107.8	$1.03	10,055.0	-0.55%
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%

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	$112.5	$104.4	$8.10	430,980.0	+5.09%
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%