Xtrackers MSCI AC Asia ex Japan ESG Swap UCITS ETF - XAXD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	62.99	63.22	63.22	63.24	62.75	246,160
January 14, 2026	63.05	62.92	62.92	63.06	62.72	4,289
January 13, 2026	62.93	63.08	63.08	63.08	62.81	4,731
January 12, 2026	62.19	63.02	63.02	63.02	62.19	8,334
January 09, 2026	61.5	61.7	61.7	61.75	61.44	32,213
January 08, 2026	61.4	61.77	61.77	61.77	61.4	146,734
January 07, 2026	62.08	61.93	61.93	62.12	61.91	28,215
January 06, 2026	62.51	62.55	62.55	62.77	62.43	70,101
January 05, 2026	61.87	62.13	62.13	62.13	61.61	28,140
January 02, 2026	61.58	61.72	61.72	61.72	61.47	135,235
December 31, 2025	60.24	60.32	60.32	60.32	60.24	30
December 30, 2025	60.51	60.77	60.77	60.77	60.51	119,920
December 29, 2025	60.38	60.42	60.42	60.42	60.38	141,099
December 24, 2025	60.73	60.73	60.73	60.73	60.73	0
December 23, 2025	60.5	60.44	60.44	60.53	60.44	10,626
December 22, 2025	60.56	60.68	60.68	60.68	60.51	8,827
December 19, 2025	60.12	60.74	60.74	60.84	60.12	57,265
December 18, 2025	59.6	60.02	60.02	60.02	59.54	7,348
December 17, 2025	59.75	59.45	59.45	59.89	59.45	13,438
December 16, 2025	59.35	59.3	59.3	59.55	59.3	42,563
December 15, 2025	60.25	60.11	60.11	60.3	59.89	52,065
December 12, 2025	60.84	59.88	59.88	60.92	59.88	296,446
December 11, 2025	60.32	60.56	60.56	60.56	60.3	9,752
December 10, 2025	60.25	60.46	60.46	60.57	60.25	40,423
December 09, 2025	60.25	60.3	60.3	60.32	60.16	24,558
December 08, 2025	60.83	60.6	60.6	60.87	60.6	1,956
December 05, 2025	61.1	61.13	61.13	61.13	61.1	11,751
December 04, 2025	60.76	60.71	60.71	60.76	60.66	3,272
December 03, 2025	60.56	60.56	60.56	60.56	60.56	0
December 02, 2025	61.04	60.72	60.72	61.04	60.72	103,642
December 01, 2025	60.88	61.21	61.21	61.21	60.88	3,352
November 28, 2025	60.62	61.08	61.08	61.08	60.6	19,636
November 27, 2025	60.73	60.77	60.77	60.82	60.73	6,883
November 26, 2025	60.85	61.1	61.1	61.1	60.77	1,189
November 25, 2025	60.65	60.61	60.61	60.84	60.48	6,897
November 24, 2025	60.27	60.62	60.62	60.67	60.07	101,460
November 21, 2025	59.43	59.42	59.42	59.45	59.03	3,740
November 20, 2025	60.38	60.48	60.48	61.07	60.38	8,469
November 19, 2025	60.64	60.38	60.38	60.78	60.38	96,520
November 18, 2025	60.51	60.72	60.72	60.72	60.51	5,239
November 17, 2025	61.62	61.33	61.33	61.62	61.19	4,817
November 14, 2025	61.72	62.3	62.3	62.3	61.47	31,078
November 13, 2025	63.06	62.44	62.44	63.06	62.44	19,145
November 12, 2025	62.74	62.49	62.49	62.74	62.25	59,246
November 11, 2025	62.38	62.5	62.5	62.5	62.35	11,618
November 10, 2025	62.41	62.13	62.13	62.42	62.06	37,955
November 07, 2025	61.25	60.91	60.91	61.25	60.89	25,720
November 06, 2025	62.11	61.58	61.58	62.33	61.58	52,612
November 05, 2025	61.12	61.56	61.56	61.58	61.12	191,468
November 04, 2025	61.23	61.46	61.46	61.46	60.9	13,230
November 03, 2025	61.77	61.67	61.67	61.84	61.51	7,550
October 31, 2025	61.55	61.41	61.41	61.55	61.29	20,621
October 30, 2025	62.27	62.07	62.07	62.31	61.91	15,065
October 29, 2025	63.01	63.36	63.36	63.37	62.99	61,185
October 28, 2025	62.6	62.8	62.8	62.8	62.38	128,132
October 27, 2025	62.84	63.05	63.05	63.05	62.83	8,048
October 24, 2025	62.02	62.32	62.32	62.32	62	9,165
October 23, 2025	61.64	61.85	61.85	61.85	61.57	787
October 22, 2025	61.36	61.16	61.16	61.43	61.16	18,328
October 21, 2025	61.52	61.56	61.56	61.56	61.52	1,976

Xtrackers MSCI AC Asia ex Japan ESG Swap UCITS ETF (XAXD.L) LSE