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
3,411.50+33.50 (+0.99%)
At close: 09:13AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20243,400.003,400.003,399.003,411.503,411.504,770
25 Jul 20243,373.003,373.003,363.493,378.003,378.001,666
24 Jul 20243,393.503,393.503,393.503,393.503,393.50-
23 Jul 20243,416.003,416.003,411.203,417.503,417.501,297
22 Jul 20244,429.234,429.234,429.234,429.234,429.23-
19 Jul 20244,416.584,416.584,416.584,416.584,416.58-
18 Jul 20244,480.924,480.924,480.924,480.924,480.92-
17 Jul 20244,489.584,489.584,489.584,489.584,489.58-
16 Jul 20244,483.704,483.704,483.704,483.704,483.70-
15 Jul 20244,533.584,533.584,533.584,533.584,533.58-
12 Jul 20244,581.624,581.624,581.624,581.624,581.62-
11 Jul 20244,522.404,522.404,522.404,522.404,522.40-
10 Jul 20244,454.304,454.304,454.304,454.304,454.30-
09 Jul 20244,452.394,452.394,452.394,452.394,452.39-
08 Jul 20243,449.003,449.003,449.003,448.003,448.00117
05 Jul 20243,485.003,485.003,483.003,457.003,457.00760
04 Jul 20243,493.003,493.003,493.003,493.003,493.00-
03 Jul 20243,496.003,496.003,496.003,496.003,496.00-
02 Jul 20243,461.003,465.003,457.003,464.003,464.0023,605
01 Jul 20243,465.003,465.003,465.003,471.003,471.00113
28 Jun 20243,461.003,467.313,461.003,462.503,462.50822
27 Jun 20243,455.003,455.003,455.003,455.003,455.00-
26 Jun 20243,482.003,482.003,482.003,470.503,470.50260
25 Jun 20243,457.003,457.003,457.003,454.503,454.501,615
24 Jun 20243,492.003,492.003,492.003,492.003,492.00-
21 Jun 20243,478.003,478.003,476.003,478.503,478.50520
20 Jun 20243,490.003,490.003,490.003,474.503,474.50760
19 Jun 20243,499.003,501.823,495.853,500.503,500.50796
18 Jun 20243,451.003,456.003,451.003,465.503,465.501,973
17 Jun 20243,454.003,454.003,453.003,454.003,454.00535
14 Jun 20243,447.003,447.003,440.003,440.003,440.00110
13 Jun 20243,436.503,436.503,436.503,436.503,436.50-
12 Jun 20243,440.003,440.003,440.003,440.003,440.00-
11 Jun 20243,430.613,431.513,430.613,427.503,427.501,262
10 Jun 20243,459.503,459.503,459.503,459.503,459.50-
07 Jun 20243,459.003,461.003,454.003,456.503,456.501,077
06 Jun 20243,462.003,466.003,458.003,465.503,465.501,620
05 Jun 20243,439.003,449.003,439.003,459.003,459.003,184
04 Jun 20243,406.003,406.003,397.003,396.503,396.5011,012
03 Jun 20243,451.003,451.003,451.003,425.003,425.00261
31 May 20243,420.003,420.003,397.003,397.503,397.501,238
30 May 20243,456.003,456.003,456.003,456.003,456.00-
29 May 20243,461.003,461.003,440.003,440.003,440.002,363
28 May 20243,503.003,503.003,503.003,503.503,503.50490
24 May 20243,505.003,505.003,505.003,502.003,502.0024
23 May 20243,531.003,546.003,524.003,529.003,529.005,680
22 May 20243,549.003,549.003,549.003,549.003,549.00-
21 May 20243,579.003,582.003,577.003,577.003,577.008,875
20 May 20243,638.003,640.003,638.003,629.003,629.00830
17 May 20243,648.003,661.003,634.003,658.003,658.001,711
16 May 20243,598.003,635.003,598.003,632.503,632.50520
15 May 20243,579.003,579.003,579.003,588.503,588.50283
14 May 20243,578.003,593.003,578.003,578.503,578.5013,458
13 May 20243,584.003,589.003,584.003,586.503,586.506,011
10 May 20243,545.003,561.003,545.003,547.003,547.005,910
09 May 20243,514.003,524.003,514.003,527.503,527.504,389
08 May 20243,491.503,491.503,491.503,491.503,491.50-
07 May 20243,500.003,500.003,493.003,502.503,502.50459
03 May 20243,486.943,486.943,486.943,504.503,504.5057
02 May 20243,460.003,460.003,460.003,471.503,471.50260
01 May 20243,391.003,391.003,391.003,383.003,383.00260
30 Apr 20243,400.003,400.003,400.003,378.003,378.00260
29 Apr 20243,395.003,395.003,394.813,392.003,392.00588
26 Apr 20243,369.003,369.003,363.003,370.503,370.504,614
25 Apr 20243,305.003,305.003,305.003,316.503,316.501,128
24 Apr 20243,342.003,342.003,342.003,322.503,322.50260
23 Apr 20243,316.003,316.003,316.003,300.503,300.50915
22 Apr 20243,274.003,285.003,273.003,284.003,284.002,961
19 Apr 20243,222.503,222.503,222.503,222.503,222.50-
18 Apr 20243,218.003,218.003,216.003,226.503,226.50780
17 Apr 20243,186.003,186.003,186.003,186.003,186.00-
16 Apr 20243,199.003,199.003,199.003,199.003,199.00-
15 Apr 20243,252.493,253.443,252.493,253.503,253.50422
12 Apr 20243,294.003,294.003,271.003,266.503,266.501,864
11 Apr 20243,314.003,314.003,314.003,314.003,314.00-
10 Apr 20243,309.003,309.003,309.003,309.003,309.00-
09 Apr 20243,300.003,300.003,300.003,298.503,298.50260
08 Apr 20243,295.003,295.003,294.573,300.503,300.50108
05 Apr 20243,286.003,286.003,286.003,286.003,286.00-
04 Apr 20243,314.003,314.003,314.003,314.003,314.00-
03 Apr 20243,297.003,297.003,297.003,298.503,298.50260
02 Apr 20243,329.003,329.003,329.003,329.003,329.00-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...