Xtrackers MSCI UK ESG UCITS ETF - XASX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	473.27	470.15	470.15	473.27	469.64	131,231
November 06, 2025	477.5	474.08	474.08	477.51	473.95	15,685
November 05, 2025	473.85	477.85	477.85	477.85	472.2	48,235
November 04, 2025	471.36	474.68	474.68	475.44	470.02	16,870
November 03, 2025	475.1	474.45	474.45	475.66	474.45	29,452
October 31, 2025	478.55	476.1	476.1	478.55	474.94	63,944
October 30, 2025	476.56	479.03	479.03	479.12	475.75	50,708
October 29, 2025	474.5	479.8	479.8	479.89	474.5	48,320
October 28, 2025	475.6	476.65	476.65	476.97	473.85	40,067
October 27, 2025	476.5	473.3	473.3	476.5	472.67	97,085
October 24, 2025	470.5	473.15	473.15	473.15	469.45	8,479
October 23, 2025	470.2	470.05	470.05	470.8	468.55	26,834
October 22, 2025	465.85	468.8	468.8	469.69	465.78	3,908
October 21, 2025	464.45	464.65	464.65	464.65	463.33	41,514
October 20, 2025	460.35	462.23	462.23	462.23	459.89	36,058
October 17, 2025	457.25	459.35	459.35	460.69	456.62	5,345
October 16, 2025	460.5	461.65	461.65	461.65	459.6	51,423
October 15, 2025	462.65	461.68	461.68	462.65	461.18	12,332
October 14, 2025	459.1	462.4	462.4	462.4	459.1	41,775
October 13, 2025	459.33	461.05	461.05	461.05	458.81	4,085
October 10, 2025	461.2	458.53	458.53	463.14	458.53	11,573
October 09, 2025	461.26	461.7	461.7	462.95	461.26	37,083
October 08, 2025	458.6	464.85	464.85	465.7	458.6	10,959
October 07, 2025	461.95	461.4	461.4	462.03	460.53	4,309
October 06, 2025	463.35	462.15	462.15	464	461.5	7,648
October 03, 2025	463.4	463.93	463.93	463.93	462.42	23,110
October 02, 2025	463.28	461.15	461.15	463.28	459.88	18,715
October 01, 2025	459.25	462	462	463.1	459.25	91,551
September 30, 2025	456.57	460.13	460.13	461.04	456.4	85,552
September 29, 2025	456.75	457.45	457.45	458.39	454.5	75,362
September 26, 2025	453.2	454.38	454.38	455.2	452.7	68,453
September 25, 2025	453.05	451.3	451.3	453.05	451.3	32,586
September 24, 2025	457.15	454	454	457.15	452.3	86,288
September 23, 2025	454.05	454	454	456.1	454	54,799
September 22, 2025	454.2	454.38	454.38	454.55	453.15	45,725
September 19, 2025	454.25	454.4	454.4	454.79	453.45	20,433
September 18, 2025	456	454.4	454.4	456	453.1	23,354
September 17, 2025	450.45	452.8	452.8	453.44	450.45	16,753
September 16, 2025	453.7	449.6	449.6	453.7	449.52	94,918
September 15, 2025	455.35	454.15	454.15	455.35	453.7	41,194
September 12, 2025	455.58	454.1	454.1	456.12	453.67	133,688
September 11, 2025	452.5	454.58	454.58	454.65	452.5	26,051
September 10, 2025	454.4	451.85	451.85	454.94	451.37	161,337
September 09, 2025	455	453.55	453.55	455.2	452.87	7,879
September 08, 2025	453.95	454.45	454.45	454.45	452.61	24,317
September 05, 2025	452.1	453.05	453.05	454.5	452.1	53,493
September 04, 2025	449.5	450.68	450.68	451.13	449.5	12,122
September 03, 2025	444.85	447.9	447.9	447.95	444.85	79,951
September 02, 2025	447.15	444.45	444.45	447.15	444.45	91,155
September 01, 2025	445.8	448.15	448.15	449.81	445.8	14,140
August 29, 2025	453.7	449.2	449.2	453.7	448.46	16,966
August 28, 2025	452.47	450.2	450.2	452.47	450.03	705
August 27, 2025	453.65	451.83	451.83	453.65	450.67	137,627
August 26, 2025	453.5	451.7	451.7	453.5	451.42	78,492
August 22, 2025	453.7	456.4	456.4	457.89	453.7	13,908
August 21, 2025	454.3	455.63	455.63	455.83	452.84	30,551
August 20, 2025	451.35	455.85	455.85	455.85	448.75	19,073
August 19, 2025	451.42	454.05	448.89	454.05	451.42	1,701
August 18, 2025	451.15	450.03	450.03	451.15	448.14	27,806
August 15, 2025	454.07	449.75	449.75	454.07	449.01	65,659

Xtrackers MSCI UK ESG UCITS ETF (XASX.L) LSE