UK markets open in 6 hours 26 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
3,335.00+13.50 (+0.41%)
At close: 03:04PM GMT
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20240.000.000.003,335.003,335.006
21 Feb 20243,326.003,326.003,326.003,321.503,321.50328
20 Feb 20244,170.454,170.454,170.454,170.454,170.45-
19 Feb 20244,159.194,159.194,159.194,159.194,159.19-
16 Feb 20244,180.244,180.244,180.244,180.244,180.24-
15 Feb 20244,109.094,109.094,109.094,109.094,109.09-
14 Feb 20244,092.524,092.524,092.524,092.524,092.52-
13 Feb 20244,083.314,083.314,083.314,083.314,083.31-
12 Feb 20243,257.003,295.003,255.513,296.003,296.004,175
09 Feb 20244,079.744,079.744,079.744,079.744,079.74-
08 Feb 20244,094.934,094.934,094.934,094.934,094.93-
07 Feb 20244,131.374,131.374,131.374,131.374,131.37-
06 Feb 20244,131.474,131.474,131.474,131.474,131.47-
05 Feb 20244,031.914,031.914,031.914,031.914,031.91-
02 Feb 20244,062.674,062.674,062.674,062.674,062.67-
01 Feb 20244,028.924,028.924,028.924,028.924,028.92-
31 Jan 20243,999.263,999.263,999.263,999.263,999.26-
30 Jan 20244,023.234,023.234,023.234,023.234,023.23-
29 Jan 20244,076.244,076.244,076.244,076.244,076.24-
26 Jan 20244,047.334,047.334,047.334,047.334,047.33-
25 Jan 20244,082.864,082.864,082.864,082.864,082.86-
24 Jan 20244,052.804,052.804,052.804,052.804,052.80-
23 Jan 20243,966.333,966.333,966.333,966.333,966.33-
22 Jan 20243,912.693,912.693,912.693,912.693,912.69-
19 Jan 20243,962.153,962.153,962.153,962.153,962.15-
18 Jan 20243,957.953,957.953,957.953,957.953,957.95-
17 Jan 20243,947.753,947.753,947.753,947.753,947.75-
16 Jan 20244,055.714,055.714,055.714,055.714,055.71-
15 Jan 20244,127.304,127.304,127.304,127.304,127.30-
12 Jan 20244,138.924,138.924,138.924,138.924,138.92-
11 Jan 20244,131.424,131.424,131.424,131.424,131.42-
10 Jan 20244,098.264,098.264,098.264,098.264,098.26-
09 Jan 20244,122.854,122.854,122.854,122.854,122.85-
08 Jan 20244,131.554,131.554,131.554,131.554,131.55-
05 Jan 20244,173.744,173.744,173.744,173.744,173.74-
04 Jan 20244,203.414,203.414,203.414,203.414,203.41-
03 Jan 20244,199.654,199.654,199.654,199.654,199.65-
02 Jan 20244,243.164,243.164,243.164,243.164,243.16-
29 Dec 20234,290.674,290.674,290.674,290.674,290.67-
28 Dec 20234,285.744,285.744,285.744,285.744,285.74-
27 Dec 20234,205.914,205.914,205.914,205.914,205.91-
22 Dec 20234,126.344,126.344,126.344,126.344,126.34-
21 Dec 20234,195.534,195.534,195.534,195.534,195.53-
20 Dec 20234,202.464,202.464,202.464,202.464,202.46-
19 Dec 20234,197.484,197.484,197.484,197.484,197.48-
18 Dec 20234,211.404,211.404,211.404,211.404,211.40-
15 Dec 20234,233.934,233.934,233.934,233.934,233.93-
14 Dec 20234,156.754,156.754,156.754,156.754,156.75-
13 Dec 20234,088.914,088.914,088.914,088.914,088.91-
12 Dec 20234,118.324,118.324,118.324,118.324,118.32-
11 Dec 20234,101.704,101.704,101.704,101.704,101.70-
08 Dec 20234,122.964,122.964,122.964,122.964,122.96-
07 Dec 20234,108.334,108.334,108.334,108.334,108.33-
06 Dec 20234,132.574,132.574,132.574,132.574,132.57-
05 Dec 20234,111.214,111.214,111.214,111.214,111.21-
04 Dec 20234,157.164,157.164,157.164,157.164,157.16-
01 Dec 20234,177.234,177.234,177.234,177.234,177.23-
30 Nov 20234,219.794,219.794,219.794,219.794,219.79-
29 Nov 20234,206.174,206.174,206.174,206.174,206.17-
28 Nov 20234,229.384,229.384,229.384,229.384,229.38-
27 Nov 20234,227.054,227.054,227.054,227.054,227.05-
24 Nov 20234,236.544,236.544,236.544,236.544,236.54-
23 Nov 20234,286.314,286.314,286.314,286.314,286.31-
22 Nov 20234,257.794,257.794,257.794,257.794,257.79-
21 Nov 20234,259.984,259.984,259.984,259.984,259.98-
20 Nov 20234,243.714,243.714,243.714,243.714,243.71-
17 Nov 20234,190.584,190.584,190.584,190.584,190.58-
16 Nov 20234,246.704,246.704,246.704,246.704,246.70-
15 Nov 20234,263.574,263.574,263.574,263.574,263.57-
14 Nov 20234,125.544,125.544,125.544,125.544,125.54-
13 Nov 20234,119.924,119.924,119.924,119.924,119.92-
10 Nov 20234,091.704,091.704,091.704,091.704,091.70-
09 Nov 20234,152.504,152.504,152.504,152.504,152.50-
08 Nov 20234,161.654,161.654,161.654,161.654,161.65-
07 Nov 20234,175.694,175.694,175.694,175.694,175.69-
06 Nov 20234,239.874,239.874,239.874,239.874,239.87-
03 Nov 20234,123.764,123.764,123.764,123.764,123.76-
02 Nov 20234,029.744,029.744,029.744,029.744,029.74-
01 Nov 20233,975.223,975.223,975.223,975.223,975.22-
31 Oct 20233,992.443,992.443,992.443,992.443,992.44-
30 Oct 20234,038.684,038.684,038.684,038.684,038.68-
27 Oct 20234,028.324,028.324,028.324,028.324,028.32-
26 Oct 20233,968.753,968.753,968.753,968.753,968.75-
25 Oct 20234,004.714,004.714,004.714,004.714,004.71-
24 Oct 20233,992.133,992.133,992.133,992.133,992.13-
23 Oct 20233,998.013,998.013,998.013,998.013,998.01-
20 Oct 20234,023.214,023.214,023.214,023.214,023.21-
19 Oct 20234,047.484,047.484,047.484,047.484,047.48-
18 Oct 20234,126.254,126.254,126.254,126.254,126.25-
17 Oct 20234,163.394,163.394,163.394,163.394,163.39-
16 Oct 20234,149.154,149.154,149.154,149.154,149.15-
13 Oct 20234,185.584,185.584,185.584,185.584,185.58-
12 Oct 20234,262.554,262.554,262.554,262.554,262.55-
11 Oct 20234,217.404,217.404,217.404,217.404,217.40-
10 Oct 20234,160.754,160.754,160.754,160.754,160.75-
09 Oct 20234,128.994,128.994,128.994,128.994,128.99-
06 Oct 20234,136.764,136.764,136.764,136.764,136.76-
05 Oct 20234,092.814,092.814,092.814,092.814,092.81-
04 Oct 20234,073.084,073.084,073.084,073.084,073.08-
03 Oct 20234,116.964,116.964,116.964,116.964,116.96-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...