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
September 26, 2025	60.67	60.73	60.73	60.73	60.4	18,227
September 25, 2025	61.38	61.07	61.07	61.49	60.76	13,085
September 24, 2025	61.61	61.45	61.45	61.61	61.22	145,577
September 23, 2025	60.98	61.21	61.21	61.24	60.98	66,635
September 22, 2025	61.59	61.49	61.49	61.61	61.49	4,016
September 19, 2025	61.61	61.62	61.62	61.81	61.56	7,223
September 18, 2025	61.79	61.78	61.78	61.88	61.53	6,824
September 17, 2025	62.25	62.45	62.45	62.51	62.25	8,997
September 16, 2025	61.49	61.51	61.51	61.51	61.28	18,130
September 15, 2025	61.24	61.45	61.45	61.52	61.24	26,895
September 12, 2025	61.11	61	61	61.11	60.98	2,521
September 11, 2025	60.45	60.88	60.88	60.76	60.35	147,415
September 10, 2025	60.67	60.28	60.28	60.67	60.27	23,450
September 09, 2025	59.97	59.94	59.94	60.04	59.94	10,970
September 08, 2025	59.22	59.13	59.13	59.22	59.04	208,137
September 05, 2025	58.44	58.53	58.53	58.72	58.32	76,549
September 04, 2025	57.88	57.72	57.72	57.9	57.59	15,508
September 03, 2025	58.1	58.29	58.29	58.35	58.1	3,197
September 02, 2025	58.43	58.24	58.24	58.43	57.85	155,659
September 01, 2025	58.48	58.36	58.36	58.5	58.36	20,301
August 29, 2025	57.33	58.04	58.04	58.09	57.08	87,148
August 28, 2025	57.45	57.65	57.65	57.65	57.44	14,764
August 27, 2025	57.69	57.34	57.34	57.75	57.24	21,992
August 26, 2025	58.61	58.47	58.47	58.61	58.29	20,811
August 22, 2025	58.01	58.83	58.83	58.83	57.96	110,412
August 21, 2025	57.79	57.85	57.85	57.9	57.74	108,665
August 20, 2025	57.73	57.67	57.67	57.87	57.5	71,522
August 19, 2025	57.85	57.76	57.76	58	57.76	26,749
August 18, 2025	58.12	58.04	58.04	58.12	58	18,011
August 15, 2025	57.94	57.75	57.75	57.94	57.73	16,685
August 14, 2025	58.17	57.71	57.71	58.21	57.69	184,341
August 13, 2025	57.97	58.52	58.52	58.62	57.95	232,935
August 12, 2025	56.67	57.11	57.11	57.11	56.56	54,808
August 11, 2025	56.82	56.72	56.72	56.89	56.72	117,035
August 08, 2025	56.77	56.83	56.83	56.84	56.74	29,317
August 07, 2025	56.97	57.02	57.02	57.23	56.97	74,479
August 06, 2025	56.78	56.64	56.64	56.81	56.64	5,230
August 05, 2025	56.59	56.56	56.56	56.69	56.56	458
August 04, 2025	56.27	56.13	56.13	56.29	56.13	24,303
August 01, 2025	55.41	55.45	55.45	55.61	55.41	2,546
July 31, 2025	56.41	56.25	56.25	56.44	56.25	6,563
July 30, 2025	56.89	56.56	56.56	56.97	56.56	5,113
July 29, 2025	57.24	57.17	57.17	57.42	57.17	2,017
July 28, 2025	57.56	57.22	57.22	57.56	57.21	6,021
July 25, 2025	57.23	57.16	57.16	57.29	57.06	15,678
July 24, 2025	57.92	57.65	57.65	57.92	57.65	3,467
July 23, 2025	57.77	57.69	57.69	57.77	57.62	7,434
July 22, 2025	56.71	57.06	57.06	57.06	56.69	4,898
July 21, 2025	56.75	57.16	57.16	57.17	56.72	25,850
July 18, 2025	56.34	56.85	56.85	56.87	56.34	2,087
July 17, 2025	56.1	56.33	56.33	56.33	56	25,905
July 16, 2025	55.92	55.93	55.93	55.99	55.73	4,098
July 15, 2025	55.99	56	56	56.24	55.96	9,812
July 14, 2025	55.28	55.41	55.41	55.41	55.28	3,071
July 11, 2025	55.13	55.08	55.08	55.13	55.08	18,248
July 10, 2025	55.14	55.04	55.04	55.14	54.94	2,429
July 09, 2025	54.85	54.71	54.71	54.85	54.71	5,757
July 08, 2025	55.25	55.15	55.15	55.26	55.11	48,758
July 07, 2025	54.59	54.9	54.9	54.9	54.59	703
July 04, 2025	54.64	54.7	54.7	54.7	54.64	22,025

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