UK markets open in 6 hours 19 minutes

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

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
4,228.00+24.00 (+0.57%)
At close: 04:25PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20214,191.004,235.004,191.004,228.004,228.009,984
07 Dec 20215,525.005,561.005,525.005,558.005,558.0019,703
06 Dec 20215,420.005,451.005,401.005,454.005,454.0021,653
03 Dec 20215,432.005,432.005,432.005,432.005,432.00-
02 Dec 20215,538.005,539.005,515.005,539.005,539.0018,134
01 Dec 20215,490.005,490.005,490.005,544.505,544.50221
30 Nov 20215,434.005,445.005,396.005,421.505,421.5015,971
29 Nov 20215,482.005,485.005,463.005,452.505,452.504,409
26 Nov 20215,505.005,505.005,505.005,429.005,429.001,824
25 Nov 20215,642.005,642.005,642.005,643.005,643.001,198
24 Nov 20215,644.005,644.005,625.005,613.005,613.004,913
23 Nov 202156.5456.5456.3556.3156.313,951
22 Nov 202156.8956.9056.8956.7456.743,225
19 Nov 202156.9757.0156.7556.8956.893,793
18 Nov 202157.3357.3356.6356.6956.692,211
17 Nov 202157.8557.8557.7357.4457.44820
16 Nov 202157.7857.8557.7857.6657.6621,675
15 Nov 202157.6157.6157.5757.5157.511,499
12 Nov 202157.5657.5657.5657.5657.56-
11 Nov 202156.7256.9656.7157.2857.282,399
10 Nov 202156.3856.8156.3856.7656.7626,349
09 Nov 202156.7256.7356.6356.4856.4821,911
08 Nov 202156.6256.7056.6256.6756.6711,625
05 Nov 202156.2656.2656.2556.2556.25108
04 Nov 202156.6556.6756.4556.2456.241,878
03 Nov 202156.1756.1756.1756.1756.17125
02 Nov 202156.5156.5156.3956.2656.261,013
01 Nov 202156.5556.7056.5556.7656.766,460
29 Oct 202156.6756.6756.2256.3656.362,184
28 Oct 202156.9856.9856.9856.9856.98-
27 Oct 202157.0457.1657.0457.1657.16922
26 Oct 202158.0358.0458.0357.7857.7816,098
25 Oct 202157.7957.7957.7957.7957.79-
22 Oct 202157.9357.9357.9357.6357.63130
21 Oct 202157.5957.6057.5957.6057.60675
20 Oct 202157.9958.1357.8257.9157.9142,390
19 Oct 202157.7057.7057.7057.8857.881,200
18 Oct 202156.8756.8756.8657.1357.131,200
15 Oct 202157.1757.1757.1757.1757.17-
14 Oct 202156.3956.3956.3956.3956.39-
13 Oct 202156.2356.2356.2356.2656.26133
12 Oct 202155.6555.6555.6555.6555.65-
11 Oct 202156.1956.1956.1956.1956.19-
08 Oct 202155.7555.9255.7255.9755.9725,816
07 Oct 202156.0056.0056.0056.0056.00-
06 Oct 202154.4054.4054.4054.4054.40-
05 Oct 202154.7454.8954.7355.0655.066,395
04 Oct 202154.5155.0854.5154.4454.4419,294
01 Oct 202155.0455.0455.0455.1755.17520
30 Sept 202155.6555.6555.5055.9055.902,570
29 Sept 202155.7255.7255.7255.4655.461
28 Sept 202155.9855.9855.7155.5455.541,305
27 Sept 202156.3056.3056.0056.2256.22343
24 Sept 202155.9955.9955.9955.9955.99-
23 Sept 202156.7656.7656.7656.5356.53130
22 Sept 202156.0656.5256.0656.4956.494,983
21 Sept 202155.7955.9055.5355.4955.49789
20 Sept 202155.4155.4155.4155.4455.44130
17 Sept 202156.7756.7756.7756.7756.77-
16 Sept 202156.7756.7756.7756.7756.77-
15 Sept 202157.3457.3457.3457.1957.1919
14 Sept 202157.8357.8357.8357.8357.83-
13 Sept 202158.3958.3958.3958.3958.39-
10 Sept 202158.9658.9758.6258.6258.622,638
09 Sept 202158.4458.4458.4458.4458.44-
08 Sept 202158.7858.7858.7858.5258.52853
07 Sept 202159.2459.2559.1559.3359.337,752
06 Sept 202159.4259.4259.4259.4259.42913
03 Sept 202158.8458.8458.8458.8458.8418
02 Sept 202158.7658.7658.7458.8558.853,041
01 Sept 202158.3558.3558.3558.8558.851,000
31 Aug 202158.4658.4658.4658.0158.011,000
27 Aug 202156.6557.0956.6556.9756.971,700
26 Aug 202156.4756.6656.4256.5556.558,658
25 Aug 202156.9856.9856.9456.9956.9910,262
24 Aug 202156.4656.8056.4456.9456.9452,000
23 Aug 202155.5055.5055.4155.4555.4587,461
20 Aug 202154.4254.4254.4254.8554.85853
19 Aug 202154.6755.0654.6755.0355.0350,360
18 Aug 202156.2356.2756.1356.2056.2011,439
17 Aug 202155.5255.8955.5255.8955.8912,816
16 Aug 202156.6856.6856.5056.5656.5656,023
13 Aug 202157.1357.1357.1357.1357.13-
12 Aug 202157.3757.3757.3757.3757.37-
11 Aug 202157.8458.1157.7157.8157.81456
10 Aug 202157.8357.8357.8357.8357.83-
09 Aug 202158.0358.0358.0358.0358.03-
06 Aug 202157.8157.8157.8157.5357.537,200
05 Aug 202158.0058.1558.0058.2058.2013,032
04 Aug 202158.2458.4858.2458.2758.273,461
03 Aug 202157.7957.7957.7957.5357.53476
02 Aug 202157.6457.8057.5957.8357.834,727
30 Jul 202156.8957.2756.8957.2257.228,987
29 Jul 202157.6857.6857.6857.6857.68-
28 Jul 202156.3156.7556.3157.0157.013,365
27 Jul 202155.7255.8655.4255.4055.4010,776
26 Jul 202157.4357.4357.0657.2857.282,037
23 Jul 202158.5058.5058.4658.4858.481,148
22 Jul 202159.7459.7459.7459.5459.542,000
21 Jul 202159.0959.0959.0959.0959.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...