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
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
July 03, 2025	55.16	55.16	55.16	55.16	55.16	3,565
July 02, 2025	54.99	55.05	55.05	55.06	54.93	3,647
July 01, 2025	55.25	55.26	55.26	55.33	55.25	5,000
June 30, 2025	55.19	55.08	55.08	55.19	54.87	7,454
June 27, 2025	55.39	55.36	55.36	55.39	55.22	10,783
June 26, 2025	55.43	55.42	55.42	55.49	55.36	44,714
June 25, 2025	55.55	55.35	55.35	55.55	55.35	4,368
June 24, 2025	55.07	55.26	55.26	55.28	54.82	48,911
June 23, 2025	53.55	53.78	53.78	53.78	53.55	1,269
June 20, 2025	53.37	53.47	53.47	53.63	53.32	89,925
June 19, 2025	53.01	52.81	52.81	53.01	52.81	2,904
June 18, 2025	53.82	53.84	53.84	53.84	53.77	7,375
June 17, 2025	54.19	54.19	54.19	54.19	54.19	0
June 16, 2025	54.51	54.82	54.82	54.82	54.51	1,073
June 13, 2025	54.11	54.15	54.15	54.15	54.11	85
June 12, 2025	54.59	54.93	54.93	54.93	54.56	11,653
June 11, 2025	54.93	54.96	54.96	55	54.92	10,376
June 10, 2025	54.44	54.47	54.47	54.73	54.44	9,812
June 09, 2025	54.73	54.73	54.73	54.73	54.73	0
June 06, 2025	54	54	54	54	54	1,028
June 05, 2025	53.79	54.18	54.18	54.18	53.78	10,631
June 04, 2025	53.41	53.51	53.51	53.51	53.18	6,299
June 03, 2025	52.69	52.66	52.66	52.69	52.65	105,432
June 02, 2025	52.15	52.44	52.44	52.48	52.15	58,500
May 30, 2025	52.18	52.32	52.32	52.32	52.15	6,218
May 29, 2025	53.12	52.83	52.83	53.19	52.74	135,408
May 28, 2025	52.46	52.46	52.46	52.46	52.46	0
May 27, 2025	52.87	52.65	52.65	52.87	52.65	32,962

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