UK markets closed

Xtrackers MSCI AC Asia ex Japan ESG Swap UCITS ETF 1C (XAXJ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,471.50+88.50 (+2.62%)
At close: 03:40PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20243,460.003,460.003,460.003,471.503,471.50520
01 May 20243,391.003,391.003,391.003,383.003,383.00260
30 Apr 20243,400.003,400.003,400.003,378.003,378.00260
29 Apr 20243,395.003,395.003,394.813,392.003,392.00588
26 Apr 20243,369.003,369.003,363.003,370.503,370.504,614
25 Apr 20243,305.003,305.003,305.003,316.503,316.501,128
24 Apr 20243,342.003,342.003,342.003,322.503,322.50260
23 Apr 20243,316.003,316.003,316.003,300.503,300.50915
22 Apr 20243,274.003,285.003,273.003,284.003,284.002,961
19 Apr 20243,222.503,222.503,222.503,222.503,222.50-
18 Apr 20243,218.003,218.003,216.003,226.503,226.50780
17 Apr 20243,186.003,186.003,186.003,186.003,186.00-
16 Apr 20243,199.003,199.003,199.003,199.003,199.00-
15 Apr 20243,252.493,253.443,252.493,253.503,253.50422
12 Apr 20243,294.003,294.003,271.003,266.503,266.501,864
11 Apr 20243,314.003,314.003,314.003,314.003,314.00-
10 Apr 20243,309.003,309.003,309.003,309.003,309.00-
09 Apr 20243,300.003,300.003,300.003,298.503,298.50260
08 Apr 20243,295.003,295.003,294.573,300.503,300.50108
05 Apr 20243,286.003,286.003,286.003,286.003,286.00-
04 Apr 20243,314.003,314.003,314.003,314.003,314.00-
03 Apr 20243,297.003,297.003,297.003,298.503,298.50260
02 Apr 20243,329.003,329.003,329.003,329.003,329.00-
28 Mar 20243,312.003,313.003,312.003,313.503,313.50338
27 Mar 20243,287.003,298.003,285.243,297.503,297.503,074
26 Mar 20243,299.003,299.003,299.003,303.003,303.00342
25 Mar 20243,290.003,290.003,290.003,290.003,290.00-
22 Mar 20243,303.503,303.503,303.503,303.503,303.50-
21 Mar 20243,304.003,314.003,304.003,322.503,322.501,115
20 Mar 20243,281.003,281.003,281.003,283.003,283.00260
19 Mar 20243,282.503,282.503,282.503,282.503,282.50-
18 Mar 20243,310.503,310.503,310.503,310.503,310.50-
15 Mar 20243,321.503,321.503,321.503,315.003,315.00350
14 Mar 20243,340.003,340.003,340.003,330.503,330.50260
13 Mar 20243,355.503,355.503,355.503,355.503,355.50-
12 Mar 20243,361.503,361.503,361.503,361.503,361.50-
11 Mar 20243,311.003,311.003,311.003,311.003,311.00-
08 Mar 20243,257.003,257.003,257.003,257.003,257.00-
07 Mar 20243,257.003,257.003,257.003,260.503,260.50260
06 Mar 20243,284.003,284.003,277.003,282.003,282.00396
05 Mar 20243,225.003,225.003,225.003,225.003,225.00-
04 Mar 20243,268.503,268.503,268.503,268.503,268.50-
01 Mar 20243,313.503,313.503,313.503,313.503,313.50-
29 Feb 20243,295.003,295.003,295.003,294.503,294.50260
28 Feb 20243,284.003,284.003,284.003,284.003,284.00-
27 Feb 20243,332.003,332.003,332.003,329.003,329.00410
26 Feb 20243,313.503,313.503,313.503,313.503,313.50-
23 Feb 20243,328.503,328.503,328.503,328.503,328.50-
22 Feb 20243,339.243,339.243,339.243,335.003,335.002
21 Feb 20243,326.003,326.003,326.003,321.503,321.50328
20 Feb 20243,287.003,287.003,287.003,287.003,287.00-
19 Feb 20243,300.723,300.723,300.723,308.003,308.002
16 Feb 20243,327.083,327.083,327.083,320.503,320.505
15 Feb 20243,276.003,276.003,276.003,276.003,276.00-
14 Feb 20243,266.503,266.503,266.503,266.503,266.50-
13 Feb 20243,249.003,249.003,235.003,231.503,231.50520
12 Feb 20243,257.003,295.003,255.513,296.003,296.004,175
09 Feb 20243,241.003,241.003,221.003,224.503,224.503,504
08 Feb 20243,245.003,245.003,245.003,235.503,235.50260
07 Feb 20243,295.003,295.003,257.003,266.503,266.502,215
06 Feb 20243,296.503,296.503,296.503,296.503,296.50-
05 Feb 20243,189.003,214.003,189.003,216.003,216.00580
02 Feb 20243,186.003,190.003,173.003,176.503,176.506,069
01 Feb 20243,175.003,175.003,175.003,176.503,176.50260
31 Jan 20243,173.003,173.003,173.003,170.003,170.00726
30 Jan 20243,173.003,173.503,173.003,173.003,173.00156
29 Jan 20243,208.003,208.003,205.003,194.003,194.001,818
26 Jan 20243,185.003,202.003,185.003,209.003,209.00740
25 Jan 20243,211.003,211.003,211.003,211.003,211.0077
24 Jan 20243,197.003,197.003,197.003,211.503,211.50260
23 Jan 20243,109.003,170.003,109.003,160.503,160.502,016
22 Jan 20243,082.003,090.553,080.003,094.503,094.501,103
19 Jan 20243,124.003,124.003,124.003,123.503,123.50260
18 Jan 20243,127.003,127.003,127.003,129.003,129.004,636
17 Jan 20243,111.003,111.003,104.713,111.003,111.00172
16 Jan 20243,201.003,201.643,201.003,189.003,189.0080
15 Jan 20243,227.353,227.353,227.353,223.503,223.50311
12 Jan 20243,250.503,250.503,250.503,250.503,250.50-
11 Jan 20243,226.003,226.003,206.823,221.503,221.50138
10 Jan 20243,220.003,220.003,206.003,206.003,206.00275
09 Jan 20243,226.003,226.003,226.003,226.003,226.00-
08 Jan 20243,249.503,249.503,249.503,249.503,249.50-
05 Jan 20243,289.003,289.003,285.003,278.003,278.00106
04 Jan 20243,311.123,311.123,311.123,303.003,303.0020
03 Jan 20243,309.003,309.003,309.003,309.003,309.00-
02 Jan 20243,331.003,331.003,326.003,328.503,328.50727
29 Dec 20233,359.003,363.003,359.003,360.003,360.00323
28 Dec 20233,361.003,361.003,361.003,359.003,359.00260
27 Dec 20233,312.643,312.643,301.363,286.003,286.00189
22 Dec 20233,246.003,246.003,246.003,252.003,252.00260
21 Dec 20233,324.003,324.003,324.003,324.003,324.00-
20 Dec 20233,311.503,311.503,311.503,311.503,311.50-
19 Dec 20233,303.003,303.003,303.003,319.503,319.5010,483
18 Dec 20233,306.003,306.003,306.003,306.003,306.00-
15 Dec 20233,324.003,324.003,324.003,334.503,334.50260
14 Dec 20233,282.003,292.003,282.003,292.003,292.001,206
13 Dec 20233,251.003,251.003,251.003,251.003,251.00-
12 Dec 20233,276.573,276.573,276.573,265.503,265.50722
11 Dec 20233,277.503,277.503,277.503,277.503,277.50-
08 Dec 20233,271.003,271.003,271.003,271.003,271.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...