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
December 04, 2025	6,571	6,573.5	6,573.5	6,573.5	6,559	2,663
December 03, 2025	6,586	6,579	6,579	6,594	6,579	1,394
December 02, 2025	6,636	6,626.5	6,626.5	6,636	6,626.5	54
December 01, 2025	6,620.67	6,618	6,618	6,620.67	6,618	150
November 28, 2025	6,653	6,653	6,653	6,653	6,611.92	6
November 27, 2025	6,603.25	6,591.5	6,603.25	6,603.25	6,591.5	74
November 26, 2025	6,604	6,555	6,555	6,604	6,555	1,414
November 25, 2025	6,558	6,566	6,566	6,566	6,548	1,093
November 24, 2025	6,538	6,581	6,581	6,581	6,538	725
November 21, 2025	6,467.62	6,495.5	6,495.5	6,495.5	6,467.62	1,481
November 20, 2025	6,562	6,562	6,562	6,562	6,562	0
November 19, 2025	6,548	6,550	6,550	6,550	6,548	8
November 18, 2025	6,525	6,551.5	6,551.5	6,551.5	6,525	1,148
November 17, 2025	6,632	6,622	6,622	6,640	6,622	2,394
November 14, 2025	6,694	6,690	6,690	6,695	6,652	7,180
November 13, 2025	6,709	6,709	6,709	6,709	6,709	0
November 12, 2025	6,830	6,830	6,830	6,830	6,830	0
November 11, 2025	6,797	6,789.5	6,789.5	6,797	6,789.5	1,488
November 10, 2025	6,763	6,731	6,731	6,785	6,731	698
November 07, 2025	6,690	6,651	6,651	6,690	6,651	33
November 06, 2025	6,738	6,738	6,738	6,738	6,738	0
November 05, 2025	6,755	6,783.5	6,783.5	6,783.5	6,755	669
November 04, 2025	6,716	6,766.5	6,766.5	6,766.5	6,710	1,937
November 03, 2025	6,797	6,753	6,753	6,801	6,753	6,208
October 31, 2025	6,735	6,730	6,730	6,760.49	6,730	3,120
October 30, 2025	6,757.5	6,757.5	6,757.5	6,757.5	6,757.5	0
October 29, 2025	6,778.5	6,778.5	6,778.5	6,778.5	6,778.5	0
October 28, 2025	6,756	6,801	6,801	6,801	6,756	3,247
October 27, 2025	6,750	6,753.5	6,753.5	6,753.5	6,750	1,025
October 24, 2025	6,674	6,723	6,723	6,723	6,674	1,819
October 23, 2025	6,659	6,695	6,695	6,695	6,658	4,535
October 22, 2025	6,698	6,624.5	6,624.5	6,700	6,624.5	16,793
October 21, 2025	6,708	6,708	6,708	6,708	6,682	16,746
October 20, 2025	6,723	6,723	6,723	6,723	6,723	1
October 17, 2025	6,568.36	6,634	6,634	6,634	6,564	2,287
October 16, 2025	6,675.5	6,675.5	6,675.5	6,675.5	6,675.5	0
October 15, 2025	6,690	6,679	6,679	6,690	6,679	6
October 14, 2025	6,616	6,641	6,641	6,641	6,597	3,608
October 13, 2025	6,648.77	6,684	6,684	6,684	6,645.46	2,051
October 10, 2025	6,766	6,631	6,631	6,766	6,631	1,346
October 09, 2025	6,794	6,764	6,764	6,799	6,750	5,936
October 08, 2025	6,775.5	6,775.5	6,775.5	6,775.5	6,775.5	0
October 07, 2025	6,780	6,757	6,757	6,780	6,757	188
October 06, 2025	6,757.5	6,757.5	6,757.5	6,757.5	6,757.5	0
October 03, 2025	6,736	6,774	6,774	6,774	6,733	1,498
October 02, 2025	6,712	6,723	6,723	6,723	6,712	582
October 01, 2025	6,623.29	6,647	6,647	6,657	6,623.29	59
September 30, 2025	6,619	6,625.5	6,625.5	6,630	6,619	634
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

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