UK markets close in 7 hours 21 minutes

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

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,924.00+20.00 (+0.51%)
As of 08:47AM GMT. Market open.
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20233,922.003,924.003,922.003,924.003,924.00151
06 Feb 20233,891.003,891.003,875.003,904.003,904.00253
03 Feb 20233,920.003,945.003,920.003,939.503,939.50391
02 Feb 20233,923.293,923.873,923.293,920.003,920.00100
01 Feb 20233,907.653,907.653,907.653,920.503,920.5045
31 Jan 20233,875.003,875.003,861.003,892.503,892.50478
30 Jan 20233,917.003,917.003,917.003,917.003,917.00-
27 Jan 20233,984.004,001.933,980.003,988.503,988.50613
26 Jan 20233,993.253,993.253,993.253,994.003,994.0024
25 Jan 20233,977.003,977.003,976.003,952.503,952.50306
24 Jan 20233,986.003,986.003,986.003,986.003,986.00-
23 Jan 20233,943.003,979.003,943.003,977.503,977.502,023
20 Jan 20233,923.003,923.003,923.003,923.003,923.00-
19 Jan 20233,851.003,851.003,851.003,865.503,865.5043,068
18 Jan 20233,892.003,893.003,870.003,853.503,853.50382
17 Jan 20233,894.003,903.003,890.003,881.503,881.50669
16 Jan 20233,916.293,917.003,916.293,905.503,905.50346
13 Jan 20233,900.003,924.003,899.003,918.003,918.00124
12 Jan 20233,891.003,899.003,891.003,905.003,905.00276
11 Jan 20233,892.003,918.003,892.003,920.503,920.502,448
10 Jan 20233,864.003,883.003,864.003,883.003,883.00760
09 Jan 20233,883.003,896.003,870.003,889.503,889.501,649
06 Jan 20233,851.003,881.003,851.003,864.503,864.50296
05 Jan 20233,823.003,873.003,817.003,860.003,860.00801
04 Jan 20233,813.003,813.003,813.003,813.003,813.00-
03 Jan 20233,710.003,711.003,694.113,723.003,723.00297
30 Dec 20223,659.503,659.503,659.503,659.503,659.50-
29 Dec 20223,648.003,656.003,648.003,691.003,691.00316
28 Dec 20223,673.003,673.003,630.003,631.003,631.00614
23 Dec 20223,615.003,615.003,615.003,615.003,615.00-
22 Dec 20223,650.003,650.003,621.003,605.003,605.001,350
21 Dec 20223,579.003,579.003,579.003,610.503,610.5010
20 Dec 20223,571.003,571.003,571.003,574.003,574.0072
19 Dec 20223,590.503,590.503,590.503,590.503,590.50-
16 Dec 20223,594.003,594.003,591.003,598.003,598.00119
15 Dec 20223,567.003,600.003,565.003,569.003,569.002,189
14 Dec 20223,626.003,626.003,606.003,615.003,615.001,011
13 Dec 20223,619.003,648.003,619.003,633.003,633.00462
12 Dec 20223,625.003,625.723,585.003,587.503,587.501,124
09 Dec 20223,677.003,677.003,636.003,640.003,640.002,556
08 Dec 20223,642.003,649.003,629.363,643.003,643.00157
07 Dec 20223,575.003,580.003,562.003,578.503,578.50503
06 Dec 20223,628.003,628.003,616.003,610.003,610.00331
05 Dec 20223,649.003,651.003,606.003,613.003,613.00729
02 Dec 20223,569.003,577.003,559.003,617.003,617.00407
01 Dec 20223,620.003,620.003,620.003,588.003,588.001,775
30 Nov 20223,601.003,652.003,601.003,656.503,656.50753
29 Nov 20223,529.003,539.003,520.003,535.003,535.003,557
28 Nov 20223,391.003,449.003,391.003,441.503,441.501,758
25 Nov 20223,421.003,421.003,419.003,418.503,418.50283
24 Nov 20223,458.003,473.003,458.003,455.503,455.501,669
23 Nov 20223,427.503,427.503,427.503,427.503,427.50-
22 Nov 20223,450.003,450.003,450.003,450.003,450.00-
21 Nov 20223,485.003,487.003,485.003,481.003,481.00113
18 Nov 20223,523.003,523.003,523.003,508.003,508.001,537
17 Nov 20223,508.003,508.003,495.003,565.503,565.502,266
16 Nov 20223,572.003,575.603,542.003,545.003,545.006,585
15 Nov 20223,596.003,596.003,576.003,604.003,604.00784
14 Nov 20223,539.003,539.003,539.003,539.003,539.00-
11 Nov 20223,495.003,495.003,495.003,510.503,510.501,630
10 Nov 20223,358.003,429.003,358.003,433.003,433.00306
09 Nov 20223,384.003,400.003,384.003,395.003,395.00830
08 Nov 20223,396.503,396.503,396.503,396.503,396.50-
07 Nov 20223,412.003,421.003,412.003,403.003,403.00381
04 Nov 20223,418.003,427.003,406.003,419.503,419.501,068
03 Nov 20223,277.003,334.003,277.003,336.503,336.501,989
02 Nov 20223,254.003,254.003,254.003,255.503,255.50210
01 Nov 20223,267.503,267.503,267.503,267.503,267.50-
31 Oct 20223,121.683,121.683,121.683,158.503,158.5022
28 Oct 20223,115.003,123.773,115.003,112.503,112.50676
27 Oct 20223,173.003,173.003,170.003,205.503,205.50412
26 Oct 20223,151.003,183.003,151.003,213.503,213.5011,340
25 Oct 20223,183.003,183.003,183.003,149.503,149.50170
24 Oct 20223,167.003,172.003,164.003,169.003,169.00187
21 Oct 20223,364.503,364.503,364.503,364.503,364.50-
20 Oct 20223,369.003,369.003,369.003,362.003,362.004,813
19 Oct 20223,350.003,379.683,350.003,350.503,350.50179
18 Oct 20223,424.003,428.003,388.003,377.503,377.50634
17 Oct 20223,372.003,372.003,372.003,374.003,374.00176
14 Oct 20223,375.003,376.003,367.003,366.003,366.002,389
13 Oct 20223,388.003,388.003,316.003,335.503,335.501,621
12 Oct 20223,445.003,445.003,443.893,440.503,440.5016
11 Oct 20223,450.003,450.003,429.003,431.503,431.50340
10 Oct 20223,507.003,525.003,507.003,500.003,500.0017,384
07 Oct 20223,542.503,542.503,542.503,542.503,542.50-
06 Oct 20223,602.503,602.503,602.503,602.503,602.50-
05 Oct 20223,573.003,573.003,556.763,564.003,564.00381
04 Oct 20223,489.003,540.003,489.003,534.503,534.501,559
03 Oct 20223,468.003,468.003,468.003,458.003,458.00401
30 Sept 20223,517.003,517.003,503.003,528.003,528.004,894
29 Sept 20223,527.003,527.003,527.003,527.003,527.00-
28 Sept 20223,655.003,701.003,654.003,696.003,696.001,956
27 Sept 20223,715.003,715.003,710.003,709.003,709.0010,340
26 Sept 20223,724.003,738.003,724.003,709.503,709.504,561
23 Sept 20223,631.003,634.003,626.363,667.503,667.50400
22 Sept 20223,629.503,629.503,629.503,629.503,629.50-
21 Sept 20223,681.683,681.683,681.683,673.003,673.008
20 Sept 20223,699.003,699.003,699.003,699.003,699.00-
16 Sept 20223,699.003,699.003,683.003,681.003,681.00360
15 Sept 20223,726.003,726.003,725.003,715.003,715.00278
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...