UK markets closed

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
3,667.50+38.00 (+1.05%)
At close: 12:24PM BST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
14 Sept 20223,706.003,706.003,706.003,706.003,706.00-
13 Sept 20223,737.503,737.503,737.503,737.503,737.50-
12 Sept 20223,757.523,758.723,757.523,773.003,773.00169
09 Sept 20223,768.003,772.003,768.003,772.003,772.00381
08 Sept 20223,742.003,742.003,742.003,742.003,742.00-
07 Sept 20223,741.503,741.503,741.503,741.503,741.50-
06 Sept 20223,719.003,719.003,719.003,719.003,719.00-
05 Sept 20223,778.003,778.003,778.003,778.003,778.00-
02 Sept 20223,782.003,782.003,782.003,794.003,794.00110
01 Sept 20223,802.563,802.563,802.563,784.503,784.502
31 Aug 20223,828.503,828.503,828.503,828.503,828.50-
30 Aug 20223,762.503,762.503,762.503,762.503,762.50-
26 Aug 20223,828.003,872.003,828.003,819.503,819.5018,698
25 Aug 20223,789.003,827.003,789.003,814.503,814.501,030
24 Aug 20223,737.003,737.003,737.003,758.003,758.00190
23 Aug 20223,738.393,738.573,738.393,712.003,712.00865
22 Aug 20223,742.503,742.503,742.503,742.503,742.50-
19 Aug 20223,746.003,746.003,746.003,746.003,746.00-
18 Aug 20223,721.603,721.603,721.603,738.003,738.006
17 Aug 20223,736.503,736.503,736.503,736.503,736.50-
16 Aug 20223,736.003,753.563,731.003,734.503,734.50724
15 Aug 20223,741.003,741.003,737.503,751.503,751.50476
12 Aug 20223,711.003,711.003,708.713,733.003,733.00666
11 Aug 20223,747.003,747.003,747.003,730.003,730.00508
10 Aug 20223,652.003,661.003,652.003,667.003,667.00893
09 Aug 20223,704.003,704.003,704.003,699.003,699.00180
08 Aug 20223,704.503,704.503,704.503,704.503,704.50-
05 Aug 20223,713.003,713.003,713.003,701.503,701.50180
04 Aug 20223,709.003,740.003,709.003,708.503,708.507,863
03 Aug 20223,612.003,663.003,612.003,663.003,663.00776
02 Aug 20223,604.003,604.003,600.003,628.503,628.50360
01 Aug 20223,664.003,664.003,585.003,609.003,609.002,067
29 Jul 20223,656.003,668.003,655.003,651.503,651.501,508
28 Jul 20223,709.003,736.003,706.003,721.003,721.0013,476
27 Jul 20223,717.003,717.003,717.003,734.503,734.50180
26 Jul 20223,763.003,764.003,763.003,723.503,723.50311
25 Jul 20223,737.503,737.503,737.503,737.503,737.50-
22 Jul 20223,761.003,761.003,761.003,761.003,761.00-
21 Jul 20223,813.003,813.003,810.003,787.503,787.5011,129
20 Jul 20223,792.003,793.003,779.003,781.503,781.501,222
19 Jul 20223,764.003,764.003,764.003,764.003,764.00-
18 Jul 20223,760.003,760.003,760.003,760.003,760.00-
15 Jul 20223,723.663,723.663,723.663,722.503,722.50450
14 Jul 20223,775.503,775.503,775.503,775.503,775.50-
13 Jul 20223,785.503,785.503,785.503,785.503,785.50-
12 Jul 20223,801.003,818.003,801.003,809.503,809.50914
11 Jul 20223,837.083,837.083,837.083,821.003,821.002
08 Jul 20223,914.003,914.003,905.003,916.003,916.0080,206
07 Jul 20223,902.003,948.003,895.003,933.003,933.002,471
06 Jul 20223,868.003,907.003,868.003,871.003,871.00821
05 Jul 20223,842.003,857.003,842.003,850.003,850.00361
04 Jul 20223,836.643,836.643,836.643,844.503,844.5020
01 Jul 20223,799.003,864.003,799.003,864.003,864.00530
30 Jun 20223,794.003,794.003,794.003,820.503,820.501
29 Jun 20223,864.003,864.003,864.003,864.003,864.00-
28 Jun 20223,887.503,887.503,887.503,887.503,887.50-
27 Jun 20223,889.003,889.333,885.333,869.503,869.50385
24 Jun 20223,855.503,855.503,855.503,855.503,855.50-
23 Jun 20223,777.503,777.503,777.503,777.503,777.50-
22 Jun 20223,746.003,746.003,723.003,742.503,742.503,462
21 Jun 20223,778.003,778.003,777.003,809.003,809.0082
20 Jun 20223,759.503,759.503,759.503,759.503,759.50-
17 Jun 20223,744.003,758.013,718.683,733.503,733.502,475
16 Jun 20223,678.003,678.003,678.003,678.003,678.00-
15 Jun 20223,840.323,840.323,840.323,844.503,844.5016
14 Jun 20223,830.003,830.003,829.003,832.503,832.504,078
13 Jun 20223,746.803,746.803,746.803,714.003,714.0017
10 Jun 20223,818.003,854.003,807.003,809.503,809.50542
09 Jun 20223,853.003,933.003,849.003,815.003,815.002,737
08 Jun 20223,837.003,837.003,837.003,853.003,853.00183
07 Jun 20223,765.003,769.003,755.003,759.003,759.00465
06 Jun 20223,789.003,799.003,789.003,792.003,792.005,318
01 Jun 20223,766.003,766.003,727.003,729.003,729.002,345
31 May 20223,765.003,777.003,765.003,749.503,749.502,082
30 May 20223,709.003,714.003,709.003,711.003,711.002,014
27 May 20223,604.003,638.003,604.003,643.003,643.001,395
26 May 20223,515.003,547.003,506.003,613.003,613.007,443
25 May 20223,532.003,549.003,532.003,539.003,539.001,728
24 May 20223,562.003,568.003,562.003,535.503,535.502,227
23 May 20223,609.003,609.003,607.503,616.003,616.002,135
20 May 20223,655.683,655.683,655.683,625.503,625.504
19 May 20223,577.003,577.863,577.003,603.503,603.50215
18 May 20223,699.323,699.323,699.323,651.503,651.508
17 May 20223,685.003,685.003,656.003,673.503,673.5018,379
16 May 20223,648.003,657.003,645.003,647.503,647.502,166
13 May 20223,678.503,678.503,678.503,678.503,678.50-
12 May 20223,588.003,588.003,582.003,603.003,603.007,307
11 May 20223,650.003,667.683,650.003,645.003,645.00902
10 May 20223,636.003,651.723,635.003,600.503,600.502,035
09 May 20223,603.503,603.503,603.503,603.503,603.50-
06 May 20223,742.843,742.843,703.283,714.003,714.0026
05 May 20223,807.003,817.003,781.413,746.503,746.503,754
04 May 20223,777.003,784.683,762.823,765.003,765.001,571
03 May 20223,792.643,792.643,792.643,810.003,810.0012
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...