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
February 20, 2026	62.43	63.23	63.23	63.27	62.4	31,340
February 19, 2026	63.09	62.67	62.67	63.09	62.67	32,981
February 18, 2026	63.18	63.18	63.18	63.18	63.18	0
February 17, 2026	62.72	62.69	62.69	62.9	62.63	4,225
February 16, 2026	63.02	62.8	62.8	63.07	62.79	2,436
February 13, 2026	62.32	62.52	62.52	62.58	61.96	96,598
February 12, 2026	63.47	62.57	62.57	63.68	62.57	25,889
February 11, 2026	63.68	63.5	63.5	63.68	63.48	13,505
February 10, 2026	63.32	63.53	63.53	63.53	63.22	56,645
February 09, 2026	62.91	63.57	63.57	63.57	62.64	87,283
February 06, 2026	62.14	62.74	62.74	62.74	62.02	322,001
February 05, 2026	62.2	62.2	62.2	62.2	62.2	6,676
February 04, 2026	63.08	62.34	62.34	63.08	62.34	1,799
February 03, 2026	62.95	62.81	62.81	63	62.81	273,326
February 02, 2026	62.45	63.15	63.15	63.15	62.37	153,124
January 30, 2026	63.69	63.5	63.5	63.71	63.5	9,558
January 29, 2026	64.84	64.06	64.06	64.87	63.71	46,800
January 28, 2026	64.69	64.11	64.11	64.7	64.11	3,160
January 27, 2026	63.62	63.98	63.98	63.98	63.62	227,272
January 26, 2026	63.18	63.31	63.31	63.46	62.91	194,915
January 23, 2026	62.8	63	63	63.03	62.78	37,244
January 22, 2026	62.57	63.36	63.36	63.38	62.56	212,719
January 21, 2026	62.16	62.56	62.56	62.68	62.16	62,489
January 20, 2026	62.18	62.21	62.21	62.24	61.68	28,685
January 19, 2026	62.34	62.52	62.52	62.52	62.28	167,219
January 16, 2026	62.83	62.28	62.28	62.86	62.28	12,265
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

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