Market data

Select a section

XTrackers X MSCI AC Asia EX Japan Swap $

(XAXD)
Sector: n/a
$46.12
$0.52 1.14
Last updated: 16:44:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $45.66 $46.12 $45.66 $46.12 4
16/01/2025 $46.06 $46.06 $45.60 $45.65 330
15/01/2025 $45.30 $45.66 $45.30 $45.65 3,202
14/01/2025 $45.29 $45.30 $45.09 $45.13 28,757
13/01/2025 $44.50 $44.65 $44.50 $44.54 31,223
10/01/2025 $44.94 $44.94 $44.81 $44.81 6,478
09/01/2025 $45.65 $45.81 $45.65 $45.65 5,905
08/01/2025 $45.51 $45.64 $45.51 $45.64 260
07/01/2025 $46.24 $46.33 $46.12 $46.12 157,574
06/01/2025 $47.04 $47.19 $46.46 $46.46 28,505
03/01/2025 $46.28 $46.45 $46.26 $46.42 0
02/01/2025 $46.28 $46.32 $46.28 $46.32 2,229
01/01/2025 $46.55 $46.69 $46.54 $46.69 18,936
31/12/2024 $46.55 $46.69 $46.54 $46.69 18,936
30/12/2024 $46.51 $46.55 $46.44 $46.55 5,975
27/12/2024 $46.52 $47.39 $46.75 $46.95 0
26/12/2024 $46.52 $47.41 $46.94 $47.38 0
25/12/2024 $46.52 $47.41 $46.94 $47.38 0
24/12/2024 $46.52 $47.41 $46.94 $47.38 0
23/12/2024 $46.52 $47.06 $46.82 $46.94 745
20/12/2024 $46.52 $46.91 $46.47 $46.91 2,683
19/12/2024 $47.07 $47.07 $46.95 $46.96 5,089
18/12/2024 $47.49 $47.49 $47.38 $47.40 9,400
17/12/2024 $47.30 $47.54 $47.15 $47.38 5,500
16/12/2024 $47.55 $47.58 $47.48 $47.55 3,247
13/12/2024 $47.92 $47.92 $47.70 $47.69 58,645
12/12/2024 $48.50 $48.51 $47.88 $48.13 44,366
11/12/2024 $48.07 $48.20 $48.01 $48.13 181,433
10/12/2024 $48.18 $48.25 $48.18 $48.25 119,434
09/12/2024 $48.74 $49.46 $48.74 $49.46 207,140
06/12/2024 $47.91 $47.97 $47.78 $47.78 4,904
05/12/2024 $47.59 $47.62 $47.41 $47.62 531
04/12/2024 $47.80 $47.80 $47.42 $47.49 34,497
03/12/2024 $47.70 $47.85 $47.25 $47.24 141,524
02/12/2024 $47.20 $47.39 $47.18 $47.24 6,491
29/11/2024 $46.98 $47.28 $46.82 $47.27 59,450
28/11/2024 $46.74 $46.92 $46.73 $46.89 1,363
27/11/2024 $46.85 $47.34 $47.16 $47.15 5,500
26/11/2024 $46.85 $46.85 $46.64 $46.64 3,742
25/11/2024 $46.76 $46.76 $46.72 $46.72 4,356
22/11/2024 $46.48 $46.50 $46.48 $46.83 610
21/11/2024 $47.11 $47.32 $46.67 $46.99 0
20/11/2024 $47.11 $47.11 $46.99 $46.99 230
19/11/2024 $46.86 $47.08 $46.85 $47.08 71,000
18/11/2024 $46.77 $46.93 $46.73 $46.93 4,860
15/11/2024 $46.59 $46.86 $46.53 $46.83 2,888
14/11/2024 $47.23 $46.98 $46.62 $46.83 0
13/11/2024 $47.23 $47.52 $46.92 $46.94 50,116
12/11/2024 $47.51 $47.51 $47.19 $47.19 12,075
11/11/2024 $49.13 $48.59 $48.12 $48.16 0
08/11/2024 $49.13 $49.13 $48.26 $48.26 4,477
07/11/2024 $49.30 $49.65 $49.30 $49.62 4,982
06/11/2024 $48.76 $48.92 $48.29 $48.51 2,639
05/11/2024 $49.64 $49.65 $49.45 $49.58 881
04/11/2024 $48.92 $49.07 $48.92 $49.03 254,111
01/11/2024 $48.34 $48.97 $48.35 $48.76 0
31/10/2024 $48.34 $48.41 $48.15 $48.35 12,521
30/10/2024 $48.79 $48.83 $48.79 $49.47 140
29/10/2024 $49.56 $49.80 $49.47 $49.47 596
28/10/2024 $49.36 $49.60 $49.36 $49.60 1,545
25/10/2024 $49.05 $49.56 $48.91 $48.91 0
24/10/2024 $49.05 $49.42 $48.88 $49.21 9,915
23/10/2024 $49.48 $49.48 $49.21 $49.21 10,365
22/10/2024 $49.48 $49.55 $49.46 $49.55 684
21/10/2024 $49.72 $49.72 $49.41 $49.41 80
18/10/2024 $50.12 $50.44 $50.12 $50.17 3,028
17/10/2024 $49.18 $49.29 $48.92 $49.15 32,698
16/10/2024 $49.70 $50.03 $49.69 $50.03 10,285
15/10/2024 $49.74 $49.74 $49.57 $49.56 260
14/10/2024 $50.77 $51.24 $50.77 $50.95 1,760
11/10/2024 $50.20 $50.98 $50.20 $50.98 7,273
10/10/2024 $50.77 $50.95 $50.43 $50.88 20,050
09/10/2024 $50.23 $50.94 $50.23 $50.83 82,023
08/10/2024 $51.15 $51.36 $51.03 $51.12 11,261
07/10/2024 $53.33 $53.53 $53.05 $53.17 3,102
04/10/2024 $53.14 $53.14 $52.66 $52.66 249,504
03/10/2024 $52.23 $52.50 $51.90 $52.32 439,987
02/10/2024 $53.46 $54.00 $52.77 $52.77 131,977
01/10/2024 $51.06 $51.47 $51.06 $51.29 302,262
30/09/2024 $51.88 $52.04 $51.32 $51.31 327,321
27/09/2024 $51.67 $51.68 $51.29 $51.53 1,107
26/09/2024 $50.17 $51.12 $50.07 $51.06 6,301
25/09/2024 $48.55 $49.10 $48.55 $49.06 5,600
24/09/2024 $48.48 $49.20 $48.48 $49.19 3,511
23/09/2024 $46.93 $47.44 $46.93 $47.44 955
20/09/2024 $46.96 $46.97 $46.68 $46.68 2,043
19/09/2024 $46.53 $46.62 $46.53 $46.60 3,426
18/09/2024 $45.61 $45.72 $45.61 $45.63 51,173
17/09/2024 $45.87 $45.87 $45.83 $45.83 2,400
16/09/2024 $45.52 $45.52 $45.46 $45.46 1,698
13/09/2024 $45.46 $45.46 $45.35 $45.03 115,230
12/09/2024 $45.03 $45.16 $45.03 $44.63 1,990
11/09/2024 $44.75 $44.75 $44.52 $44.63 1,042
10/09/2024 $44.67 $44.67 $44.55 $44.54 105,269
09/09/2024 $44.55 $44.63 $44.36 $44.54 214,399
06/09/2024 $44.92 $45.12 $44.57 $44.57 7,000
05/09/2024 $44.95 $45.25 $44.95 $45.04 6,841
04/09/2024 $44.83 $45.09 $44.83 $45.09 96,161
03/09/2024 $45.43 $45.45 $44.94 $45.06 0
02/09/2024 $45.43 $45.45 $45.43 $45.51 343
30/08/2024 $45.84 $45.90 $45.52 $45.51 30,603
29/08/2024 $45.56 $45.64 $45.53 $45.63 1,040
28/08/2024 $45.70 $45.70 $45.27 $45.26 780
27/08/2024 $45.77 $45.86 $45.74 $45.74 94,900
26/08/2024 $45.48 $45.54 $45.12 $45.12 125,373
23/08/2024 $45.48 $45.54 $45.12 $45.12 125,373
22/08/2024 $45.48 $45.54 $45.12 $45.12 125,373
21/08/2024 $45.28 $45.32 $45.28 $45.31 876
20/08/2024 $45.22 $45.29 $44.99 $44.99 268
19/08/2024 $45.22 $45.51 $45.15 $45.51 35,481
16/08/2024 $44.72 $44.93 $44.62 $44.88 36,828
15/08/2024 $44.13 $44.53 $44.09 $44.46 1,100
14/08/2024 $44.29 $44.29 $43.99 $44.07 794
13/08/2024 $44.30 $44.35 $44.26 $44.35 906
12/08/2024 $44.02 $44.33 $44.00 $44.22 27,916
09/08/2024 $43.90 $43.93 $43.68 $43.78 1,775
08/08/2024 $43.24 $43.78 $43.16 $43.78 15,951
07/08/2024 $43.28 $43.39 $43.18 $43.28 70,666
06/08/2024 $42.70 $42.70 $42.36 $42.49 3,125
05/08/2024 $42.50 $42.58 $41.69 $42.58 1,841
02/08/2024 $43.55 $43.55 $43.33 $43.33 12,793
01/08/2024 $44.44 $44.45 $43.56 $43.97 0
31/07/2024 $44.44 $44.50 $44.36 $44.42 30,056
30/07/2024 $43.80 $43.84 $43.69 $43.69 11,993
29/07/2024 $44.01 $44.18 $43.84 $43.85 52,185
26/07/2024 $43.75 $43.88 $43.75 $43.50 4,600
25/07/2024 $43.29 $43.50 $43.29 $43.50 2,136
24/07/2024 $43.87 $43.88 $43.84 $43.83 756
23/07/2024 $44.10 $44.13 $44.07 $44.13 1,500
22/07/2024 $44.34 $44.43 $44.27 $44.38 110,115
19/07/2024 $44.12 $44.23 $44.07 $44.12 76,469
18/07/2024 $44.92 $44.92 $44.57 $44.57 1,335

Market data

Select a section