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
3,313.50+16.00 (+0.49%)
At close: 02:55PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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-
07 Dec 20233,274.503,274.503,274.503,274.503,274.50-
06 Dec 20233,272.003,281.003,272.003,283.503,283.50614
05 Dec 20233,250.003,258.003,243.003,260.503,260.501,840
04 Dec 20233,286.003,290.243,276.003,276.003,276.0011,086
01 Dec 20233,290.003,290.003,286.003,293.003,293.00574
30 Nov 20233,322.003,324.003,322.003,321.503,321.50863
29 Nov 20233,323.003,323.003,323.003,314.503,314.5078
28 Nov 20233,342.003,343.003,334.003,334.003,334.00634
27 Nov 20233,346.503,346.503,346.503,346.503,346.50-
24 Nov 20233,362.203,362.203,362.203,368.003,368.0099
23 Nov 20233,411.003,411.003,411.003,411.003,411.00-
22 Nov 20233,391.003,399.003,386.003,408.003,408.00875
21 Nov 20233,394.003,394.003,389.003,388.003,388.004,761
20 Nov 20233,405.003,405.003,405.003,422.503,422.5028
17 Nov 20233,397.003,397.003,397.003,394.503,394.50170
16 Nov 20233,412.003,412.003,412.003,384.003,384.00171
15 Nov 20233,430.003,445.753,430.003,474.503,474.50368
14 Nov 20233,370.003,380.003,370.003,385.003,385.00585
13 Nov 20233,363.003,364.503,362.003,378.503,378.50478
10 Nov 20233,357.503,357.503,357.503,357.503,357.50-
09 Nov 20233,384.503,384.503,384.503,384.503,384.50-
08 Nov 20233,395.003,400.003,394.003,390.003,390.00308
07 Nov 20233,373.503,373.503,373.503,400.503,400.5030
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...