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
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
October 20, 2025	61.34	62.05	62.05	62.05	61.23	23,657
October 17, 2025	59.96	60.93	60.93	60.93	59.92	14,391
October 16, 2025	61.05	61.42	61.42	61.42	61.03	59,988
October 15, 2025	61.07	61.1	61.1	61.1	60.96	7,988
October 14, 2025	59.8	60.25	60.25	60.25	59.73	10,638
October 13, 2025	60.71	60.98	60.98	61	60.64	18,354
October 10, 2025	61.84	60.13	60.13	61.95	60.13	8,549
October 09, 2025	62.56	61.94	61.94	62.7	61.94	13,229
October 08, 2025	62.36	62.42	62.42	62.59	62.32	27,310
October 07, 2025	63.13	62.63	62.63	63.13	62.63	4,314
October 06, 2025	62.72	63.04	63.04	63.04	62.72	3,942
October 03, 2025	62.86	62.86	62.86	63.04	62.83	5,114
October 02, 2025	63.17	62.96	62.96	63.24	62.88	17,895
October 01, 2025	61.94	62.34	62.34	62.36	61.93	18,337
September 30, 2025	62	61.94	61.94	62.15	61.88	14,502
September 29, 2025	61.61	61.77	61.77	61.93	61.61	3,902
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

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