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
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
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

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