Canada markets open in 1 hour 38 minutes

Xtrackers MSCI EM Asia ESG Screened Swap UCITS ETF 1C (XMAS.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
4,745.00+38.50 (+0.82%)
As of 10:45AM BST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20240.000.000.004,745.004,745.00230
Jun 18, 20244,713.304,713.304,713.304,706.504,706.5010
Jun 17, 20244,665.504,665.504,665.504,665.504,665.50-
Jun 14, 20244,647.004,647.004,647.004,647.004,647.00-
Jun 13, 20244,619.004,619.004,619.004,619.004,619.00-
Jun 12, 20244,616.464,617.524,616.464,622.504,622.50338
Jun 11, 20244,566.004,566.004,566.004,566.004,566.00-
Jun 10, 20244,608.004,608.004,608.004,608.004,608.00-
Jun 07, 20244,590.854,590.854,590.074,593.004,593.00306
Jun 06, 20244,591.414,591.414,591.004,591.504,591.5020
Jun 05, 20244,570.504,570.504,570.504,570.504,570.50-
Jun 04, 20244,478.004,478.004,478.004,475.504,475.50150
Jun 03, 20244,569.004,570.004,569.004,527.004,527.00488
May 31, 20244,468.504,468.504,468.504,468.504,468.50-
May 30, 20244,520.004,526.004,520.004,548.504,548.501,050
May 29, 20244,558.504,558.504,558.504,558.504,558.50-
May 28, 20244,626.004,626.004,626.004,626.004,626.00-
May 24, 20244,628.504,628.504,628.504,628.504,628.50-
May 23, 20244,654.504,654.504,654.504,654.504,654.50-
May 22, 20244,654.504,654.504,654.504,654.504,654.50-
May 21, 20244,661.004,661.004,661.004,661.004,661.00-
May 20, 202447.0847.0847.0847.0847.08-
May 17, 202447.3347.3347.3347.3347.33-
May 16, 202447.2847.2847.2847.2847.28-
May 15, 20244,703.004,703.004,703.004,703.004,703.00-
May 14, 20244,667.474,667.474,667.474,673.004,673.00214
May 13, 20244,653.304,653.304,653.304,661.004,661.0064
May 10, 20244,632.504,632.504,632.504,632.504,632.50-
May 09, 20244,611.504,611.504,611.504,611.504,611.50-
May 08, 20244,595.504,595.504,595.504,595.504,595.50-
May 07, 20244,592.464,592.464,592.464,595.504,595.5010
May 03, 20244,552.654,556.344,552.654,596.004,596.002,988
May 02, 20244,510.384,510.384,510.384,548.004,548.00100
May 01, 20244,446.004,446.004,446.004,449.004,449.00300
Apr 30, 20244,473.414,473.414,473.414,459.004,459.0090
Apr 29, 20244,478.004,478.004,478.004,478.004,478.00-
Apr 26, 20244,455.004,466.004,453.004,474.004,474.00264
Apr 25, 20244,388.504,388.504,388.504,388.504,388.50-
Apr 24, 20244,410.504,410.504,410.504,410.504,410.50-
Apr 23, 20244,373.504,373.504,373.504,373.504,373.50-
Apr 22, 20244,321.004,321.004,321.004,350.504,350.5048
Apr 19, 20244,299.504,299.504,299.504,299.504,299.50-
Apr 18, 20244,313.504,313.504,313.504,335.504,335.504
Apr 17, 20244,308.004,325.194,308.004,300.004,300.00776
Apr 16, 20244,313.194,313.194,313.194,306.504,306.501
Apr 15, 20244,388.504,388.504,388.504,388.504,388.50-
Apr 12, 20244,404.004,404.004,404.004,404.004,404.00-
Apr 11, 20244,454.504,454.504,454.504,454.504,454.50-
Apr 10, 20244,424.004,428.004,421.004,418.504,418.50983
Apr 09, 20244,435.004,435.004,435.004,435.004,435.00-
Apr 08, 20244,415.954,415.954,415.004,431.504,431.5022
Apr 05, 20244,399.504,399.504,399.504,399.504,399.50-
Apr 04, 20244,436.704,436.704,436.704,453.004,453.0019
Apr 03, 20244,414.324,421.004,414.324,432.004,432.00250
Apr 02, 20244,450.004,450.004,450.004,450.004,450.00-
Mar 28, 20244,402.004,402.004,402.004,402.004,402.00-
Mar 27, 20244,375.504,375.504,375.504,375.504,375.50-
Mar 26, 20244,402.004,402.004,394.004,394.504,394.50480
Mar 25, 20244,382.004,383.004,368.004,379.004,379.001,960
Mar 22, 20244,383.504,383.504,383.504,383.504,383.50-
Mar 21, 20244,401.004,401.004,401.004,401.004,401.00-
Mar 20, 20244,344.114,344.114,344.114,324.504,324.50118
Mar 19, 20244,308.504,308.504,308.504,308.504,308.50-
Mar 18, 20244,343.004,343.004,343.004,343.004,343.00-
Mar 15, 20244,323.004,323.004,323.004,323.004,323.00-
Mar 14, 20244,352.504,352.504,352.504,352.504,352.50-
Mar 13, 20244,357.004,357.004,357.004,357.004,357.00-
Mar 12, 20244,380.504,380.504,380.504,380.504,380.50-
Mar 11, 20244,301.554,301.554,301.554,318.004,318.0077
Mar 08, 20244,293.004,297.004,293.004,290.004,290.00500
Mar 07, 20244,283.004,283.004,283.004,283.004,283.00-
Mar 06, 20244,288.004,288.004,288.004,288.004,288.00-
Mar 05, 20244,223.504,223.504,223.504,223.504,223.50-
Mar 04, 20244,272.004,272.004,272.004,272.004,272.00-
Mar 01, 20244,287.504,287.504,287.504,287.504,287.50-
Feb 29, 20244,233.504,233.504,233.504,233.504,233.50-
Feb 28, 20244,230.894,230.894,229.964,211.504,211.5030
Feb 27, 20244,268.504,268.504,268.504,268.504,268.50-
Feb 26, 20244,261.504,261.504,261.504,261.504,261.50-
Feb 23, 20244,279.504,279.504,279.504,279.504,279.50-
Feb 22, 20244,284.504,284.504,284.504,284.504,284.50-
Feb 21, 20244,251.004,254.874,251.004,249.004,249.0020
Feb 20, 20244,227.504,227.504,227.504,227.504,227.50-
Feb 19, 20244,234.544,234.544,234.544,243.004,243.00661
Feb 16, 20244,250.504,250.504,250.504,250.504,250.50-
Feb 15, 20244,217.504,217.504,217.504,217.504,217.50-
Feb 14, 20244,209.004,209.004,209.004,209.004,209.00-
Feb 13, 20244,155.504,155.504,155.504,155.504,155.50-
Feb 12, 20244,189.004,196.004,189.004,240.004,240.00566
Feb 09, 20244,174.504,174.504,174.504,174.504,174.50-
Feb 08, 20244,169.004,171.224,169.004,174.004,174.00832
Feb 07, 20244,177.004,189.004,177.004,186.004,186.001,418
Feb 06, 20244,192.504,192.504,192.504,192.504,192.50-
Feb 05, 20244,087.004,087.004,087.004,098.504,098.50260
Feb 02, 20244,047.004,050.004,047.004,051.504,051.50680
Feb 01, 20244,024.504,024.504,024.504,024.504,024.50-
Jan 31, 20244,023.504,023.504,023.504,023.504,023.50-
Jan 30, 20244,032.604,032.604,032.604,031.504,031.5019
Jan 29, 20244,053.504,053.504,053.504,053.504,053.50-
Jan 26, 20244,064.504,064.504,064.504,064.504,064.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...