Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF - XPXJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	6,627	6,604	6,604	6,627	6,604	3,296
September 26, 2025	6,554	6,532.5	6,532.5	6,554	6,532.5	244
September 25, 2025	6,525	6,523.5	6,523.5	6,525	6,523.5	1,696
September 24, 2025	6,550.5	6,550.5	6,550.5	6,550.5	6,550.5	0
September 23, 2025	6,605	6,605	6,605	6,605	6,605	0
September 22, 2025	6,585	6,586.5	6,586.5	6,587	6,585	57
September 19, 2025	6,592	6,593	6,593	6,593	6,592	10
September 18, 2025	6,523	6,555	6,555	6,555	6,523	377
September 17, 2025	6,586	6,560	6,560	6,586	6,560	6
September 16, 2025	6,578	6,580	6,580	6,580	6,578	34
September 15, 2025	6,664	6,662.5	6,662.5	6,665	6,662.5	5,243
September 12, 2025	6,675	6,652	6,652	6,675	6,652	6,923
September 11, 2025	6,630	6,670	6,670	6,670	6,628	9,072
September 10, 2025	6,617	6,606	6,606	6,617	6,606	1,953
September 09, 2025	6,517.1	6,539.5	6,539.5	6,541.92	6,517.1	136
September 08, 2025	6,565	6,547	6,547	6,565	6,543	842
September 05, 2025	6,541	6,501.5	6,501.5	6,542.14	6,501.5	283
September 04, 2025	6,500	6,506	6,506	6,506	6,500	8,122
September 03, 2025	6,490	6,477.5	6,477.5	6,490	6,477.5	119
September 02, 2025	6,511	6,526	6,526	6,529	6,511	1,213
September 01, 2025	6,521	6,513	6,513	6,543	6,513	5,356
August 29, 2025	6,544	6,514	6,514	6,544	6,514	38
August 28, 2025	6,516.01	6,509.5	6,509.5	6,516.01	6,509.5	30
August 27, 2025	6,485	6,488	6,488	6,488	6,485	93
August 26, 2025	6,508	6,508	6,508	6,508	6,508	0
August 22, 2025	6,541.5	6,541.5	6,541.5	6,541.5	6,541.5	0
August 21, 2025	6,496	6,496	6,496	6,496	6,496	0
August 20, 2025	6,448	6,456.5	6,456.5	6,456.5	6,448	63
August 19, 2025	6,448	6,461.5	6,461.5	6,461.5	6,448	106
August 18, 2025	6,462	6,455	6,455	6,462	6,455	8
August 15, 2025	6,468.49	6,461.5	6,461.5	6,470	6,459	458
August 14, 2025	6,479	6,452	6,452	6,487	6,452	3,291
August 13, 2025	6,494.5	6,494.5	6,494.5	6,494.5	6,494.5	0
August 12, 2025	6,449	6,493.5	6,493.5	6,493.5	6,445	359
August 11, 2025	6,443	6,451	6,451	6,451	6,443	9
August 08, 2025	6,447	6,439	6,439	6,447	6,439	182
August 07, 2025	6,500	6,443.5	6,443.5	6,500	6,443.5	231
August 06, 2025	6,464.5	6,464.5	6,464.5	6,464.5	6,464.5	0
August 05, 2025	6,436	6,436	6,436	6,436	6,436	0
August 04, 2025	6,382	6,397	6,397	6,397	6,380	1,507
August 01, 2025	6,324.51	6,334	6,334	6,338.9	6,324.51	204
July 31, 2025	6,435	6,410	6,410	6,435	6,410	386
July 30, 2025	6,435	6,436	6,436	6,450	6,433	938
July 29, 2025	6,448.5	6,448.5	6,448.5	6,448.5	6,448.5	0
July 28, 2025	6,396	6,387	6,387	6,396	6,387	22
July 25, 2025	6,374.29	6,386.5	6,386.5	6,386.5	6,374.29	150
July 24, 2025	6,419	6,397	6,397	6,419	6,397	1,156
July 23, 2025	6,371	6,369.5	6,369.5	6,392	6,369.5	114
July 22, 2025	6,339.5	6,339.5	6,339.5	6,339.5	6,339.5	0
July 21, 2025	6,372	6,354	6,354	6,372	6,354	118
July 18, 2025	6,404	6,392	6,392	6,404	6,392	81
July 17, 2025	6,300	6,338	6,338	6,338	6,300	3,241
July 16, 2025	6,306	6,291.5	6,291.5	6,306	6,291.5	6
July 15, 2025	6,307	6,307	6,307	6,307	6,307	0
July 14, 2025	6,295	6,312	6,312	6,312	6,295	62
July 11, 2025	6,262.22	6,283	6,283	6,290	6,262.22	376
July 10, 2025	6,226.4	6,257	6,257	6,257	6,226.4	235
July 09, 2025	6,195.95	6,208	6,208	6,213	6,195.95	290
July 08, 2025	6,229	6,217	6,217	6,229	6,217	52
July 07, 2025	6,188	6,188	6,188	6,188	6,188	0

Xtrackers MSCI Pacific ex Japan ESG Screened UCITS ETF (XPXJ.L) LSE