Canada markets open in 7 hours 33 minutes

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
3,549.00-80.00 (-2.20%)
At close: 03:45PM BST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20243,549.003,549.003,549.003,549.003,549.00-
May 21, 20243,579.003,582.003,577.003,577.003,577.008,875
May 20, 20243,638.003,640.003,638.003,629.003,629.00830
May 17, 20243,648.003,661.003,634.003,658.003,658.001,711
May 16, 20243,598.003,635.003,598.003,632.503,632.50520
May 15, 20243,579.003,579.003,579.003,588.503,588.50283
May 14, 20243,578.003,593.003,578.003,578.503,578.5013,458
May 13, 20243,584.003,589.003,584.003,586.503,586.506,011
May 10, 20243,545.003,561.003,545.003,547.003,547.005,910
May 09, 20243,514.003,524.003,514.003,527.503,527.504,389
May 08, 20243,491.503,491.503,491.503,491.503,491.50-
May 07, 20243,500.003,500.003,493.003,502.503,502.50459
May 03, 20243,486.943,486.943,486.943,504.503,504.5057
May 02, 20243,460.003,460.003,460.003,471.503,471.50260
May 01, 20243,391.003,391.003,391.003,383.003,383.00260
Apr 30, 20243,400.003,400.003,400.003,378.003,378.00260
Apr 29, 20243,395.003,395.003,394.813,392.003,392.00588
Apr 26, 20243,369.003,369.003,363.003,370.503,370.504,614
Apr 25, 20243,305.003,305.003,305.003,316.503,316.501,128
Apr 24, 20243,342.003,342.003,342.003,322.503,322.50260
Apr 23, 20243,316.003,316.003,316.003,300.503,300.50915
Apr 22, 20243,274.003,285.003,273.003,284.003,284.002,961
Apr 19, 20243,222.503,222.503,222.503,222.503,222.50-
Apr 18, 20243,218.003,218.003,216.003,226.503,226.50780
Apr 17, 20243,186.003,186.003,186.003,186.003,186.00-
Apr 16, 20243,199.003,199.003,199.003,199.003,199.00-
Apr 15, 20243,252.493,253.443,252.493,253.503,253.50422
Apr 12, 20243,294.003,294.003,271.003,266.503,266.501,864
Apr 11, 20243,314.003,314.003,314.003,314.003,314.00-
Apr 10, 20243,309.003,309.003,309.003,309.003,309.00-
Apr 09, 20243,300.003,300.003,300.003,298.503,298.50260
Apr 08, 20243,295.003,295.003,294.573,300.503,300.50108
Apr 05, 20243,286.003,286.003,286.003,286.003,286.00-
Apr 04, 20243,314.003,314.003,314.003,314.003,314.00-
Apr 03, 20243,297.003,297.003,297.003,298.503,298.50260
Apr 02, 20243,329.003,329.003,329.003,329.003,329.00-
Mar 28, 20243,312.003,313.003,312.003,313.503,313.50338
Mar 27, 20243,287.003,298.003,285.243,297.503,297.503,074
Mar 26, 20243,299.003,299.003,299.003,303.003,303.00342
Mar 25, 20243,290.003,290.003,290.003,290.003,290.00-
Mar 22, 20243,303.503,303.503,303.503,303.503,303.50-
Mar 21, 20243,304.003,314.003,304.003,322.503,322.501,115
Mar 20, 20243,281.003,281.003,281.003,283.003,283.00260
Mar 19, 20243,282.503,282.503,282.503,282.503,282.50-
Mar 18, 20243,310.503,310.503,310.503,310.503,310.50-
Mar 15, 20243,321.503,321.503,321.503,315.003,315.00350
Mar 14, 20243,340.003,340.003,340.003,330.503,330.50260
Mar 13, 20243,355.503,355.503,355.503,355.503,355.50-
Mar 12, 20243,361.503,361.503,361.503,361.503,361.50-
Mar 11, 20243,311.003,311.003,311.003,311.003,311.00-
Mar 08, 20243,257.003,257.003,257.003,257.003,257.00-
Mar 07, 20243,257.003,257.003,257.003,260.503,260.50260
Mar 06, 20243,284.003,284.003,277.003,282.003,282.00396
Mar 05, 20243,225.003,225.003,225.003,225.003,225.00-
Mar 04, 20243,268.503,268.503,268.503,268.503,268.50-
Mar 01, 20243,313.503,313.503,313.503,313.503,313.50-
Feb 29, 20243,295.003,295.003,295.003,294.503,294.50260
Feb 28, 20243,284.003,284.003,284.003,284.003,284.00-
Feb 27, 20243,332.003,332.003,332.003,329.003,329.00410
Feb 26, 20243,313.503,313.503,313.503,313.503,313.50-
Feb 23, 20243,328.503,328.503,328.503,328.503,328.50-
Feb 22, 20243,339.243,339.243,339.243,335.003,335.002
Feb 21, 20243,326.003,326.003,326.003,321.503,321.50328
Feb 20, 20243,287.003,287.003,287.003,287.003,287.00-
Feb 19, 20243,300.723,300.723,300.723,308.003,308.002
Feb 16, 20243,327.083,327.083,327.083,320.503,320.505
Feb 15, 20243,276.003,276.003,276.003,276.003,276.00-
Feb 14, 20243,266.503,266.503,266.503,266.503,266.50-
Feb 13, 20243,249.003,249.003,235.003,231.503,231.50520
Feb 12, 20243,257.003,295.003,255.513,296.003,296.004,175
Feb 09, 20243,241.003,241.003,221.003,224.503,224.503,504
Feb 08, 20243,245.003,245.003,245.003,235.503,235.50260
Feb 07, 20243,295.003,295.003,257.003,266.503,266.502,215
Feb 06, 20243,296.503,296.503,296.503,296.503,296.50-
Feb 05, 20243,189.003,214.003,189.003,216.003,216.00580
Feb 02, 20243,186.003,190.003,173.003,176.503,176.506,069
Feb 01, 20243,175.003,175.003,175.003,176.503,176.50260
Jan 31, 20243,173.003,173.003,173.003,170.003,170.00726
Jan 30, 20243,173.003,173.503,173.003,173.003,173.00156
Jan 29, 20243,208.003,208.003,205.003,194.003,194.001,818
Jan 26, 20243,185.003,202.003,185.003,209.003,209.00740
Jan 25, 20243,211.003,211.003,211.003,211.003,211.0077
Jan 24, 20243,197.003,197.003,197.003,211.503,211.50260
Jan 23, 20243,109.003,170.003,109.003,160.503,160.502,016
Jan 22, 20243,082.003,090.553,080.003,094.503,094.501,103
Jan 19, 20243,124.003,124.003,124.003,123.503,123.50260
Jan 18, 20243,127.003,127.003,127.003,129.003,129.004,636
Jan 17, 20243,111.003,111.003,104.713,111.003,111.00172
Jan 16, 20243,201.003,201.643,201.003,189.003,189.0080
Jan 15, 20243,227.353,227.353,227.353,223.503,223.50311
Jan 12, 20243,250.503,250.503,250.503,250.503,250.50-
Jan 11, 20243,226.003,226.003,206.823,221.503,221.50138
Jan 10, 20243,220.003,220.003,206.003,206.003,206.00275
Jan 09, 20243,226.003,226.003,226.003,226.003,226.00-
Jan 08, 20243,249.503,249.503,249.503,249.503,249.50-
Jan 05, 20243,289.003,289.003,285.003,278.003,278.00106
Jan 04, 20243,311.123,311.123,311.123,303.003,303.0020
Jan 03, 20243,309.003,309.003,309.003,309.003,309.00-
Jan 02, 20243,331.003,331.003,326.003,328.503,328.50727
Dec 29, 20233,359.003,363.003,359.003,360.003,360.00323
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...