Market data

Select a section

XTrackers X MSCI AC Asia EX Japan Swap $

(XAXD)
Sector: n/a
$52.96
$-0.13 -0.24
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $53.11 $53.13 $52.96 $52.96 21,598
15/05/2025 $53.54 $53.54 $53.08 $53.08 4,652
14/05/2025 $53.33 $53.62 $53.20 $53.62 44,242
13/05/2025 $52.58 $53.09 $52.58 $52.99 15,250
12/05/2025 $52.81 $53.44 $52.81 $53.02 1,292
09/05/2025 $51.76 $51.76 $51.64 $51.63 455
08/05/2025 $51.67 $51.67 $51.46 $51.46 2,959
07/05/2025 $51.76 $51.76 $51.57 $51.57 483
06/05/2025 $52.35 $52.62 $52.16 $52.62 12,995
05/05/2025 $51.78 $51.78 $51.66 $51.66 36
02/05/2025 $51.78 $51.78 $51.66 $51.66 36
01/05/2025 $50.46 $50.49 $50.41 $50.40 296
30/04/2025 $50.56 $50.58 $50.05 $50.27 17,129
29/04/2025 $50.07 $50.09 $50.07 $50.09 606
28/04/2025 $50.25 $50.25 $49.91 $49.96 252
25/04/2025 $49.66 $49.78 $49.59 $49.59 4,683
24/04/2025 $49.46 $50.05 $49.46 $50.05 4,966
23/04/2025 $49.93 $50.18 $49.92 $49.92 950
22/04/2025 $48.94 $49.16 $48.84 $49.12 10,722
21/04/2025 $48.32 $48.41 $48.22 $48.30 3,900
18/04/2025 $48.32 $48.41 $48.22 $48.30 3,900
17/04/2025 $48.32 $48.41 $48.22 $48.30 3,900
16/04/2025 $47.58 $48.14 $47.58 $48.14 2,747
15/04/2025 $48.45 $48.45 $48.39 $48.38 1
14/04/2025 $48.17 $48.59 $48.10 $48.59 6,287
11/04/2025 $46.84 $46.90 $46.68 $46.67 2,460
10/04/2025 $46.56 $46.79 $46.32 $46.32 196,877
09/04/2025 $44.87 $44.90 $44.08 $44.10 4,585
08/04/2025 $45.55 $45.96 $45.00 $45.29 241,158
07/04/2025 $44.34 $45.80 $44.15 $44.74 6,423
04/04/2025 $48.37 $48.37 $47.05 $47.31 4,537
03/04/2025 $50.19 $50.20 $49.88 $50.15 6,072
02/04/2025 $50.98 $50.98 $50.84 $50.84 809
01/04/2025 $50.87 $50.90 $50.54 $50.90 5,863
31/03/2025 $50.44 $50.44 $50.14 $50.35 16,360
28/03/2025 $51.24 $51.24 $50.73 $50.86 5,719
27/03/2025 $51.64 $51.89 $51.64 $51.89 480
26/03/2025 $51.42 $51.42 $51.26 $51.37 6,164
25/03/2025 $51.30 $51.73 $51.30 $51.56 3,060
24/03/2025 $52.03 $52.06 $51.58 $51.60 24,011
21/03/2025 $51.42 $51.61 $51.35 $51.60 276,096
20/03/2025 $52.39 $52.39 $51.86 $51.86 81,511
19/03/2025 $53.10 $53.19 $52.75 $52.88 5,622
18/03/2025 $53.35 $53.35 $52.75 $52.85 79,183
17/03/2025 $51.99 $52.92 $51.99 $52.92 55,738
14/03/2025 $51.66 $52.03 $51.66 $52.01 10,705
13/03/2025 $50.83 $51.27 $50.83 $51.26 680
12/03/2025 $51.22 $51.45 $51.18 $51.40 18,720
11/03/2025 $51.37 $51.50 $51.19 $51.19 71,570
10/03/2025 $51.63 $51.63 $50.64 $50.87 240,817
07/03/2025 $52.06 $52.07 $52.04 $52.04 2,966
06/03/2025 $52.50 $52.73 $52.17 $52.37 182,842
05/03/2025 $51.07 $51.55 $51.07 $51.44 234,961
04/03/2025 $50.25 $50.25 $49.71 $49.71 63,927
03/03/2025 $50.47 $50.47 $50.41 $50.47 2,770
28/02/2025 $50.20 $50.27 $49.96 $50.27 7,511
27/02/2025 $52.13 $52.13 $51.29 $51.69 8,741
26/02/2025 $52.16 $52.27 $52.16 $52.27 4,895
25/02/2025 $51.69 $51.69 $50.70 $50.97 0
24/02/2025 $51.69 $51.74 $50.59 $50.69 219,070
21/02/2025 $52.14 $52.37 $52.14 $52.37 9
20/02/2025 $50.44 $52.02 $50.44 $51.49 62,799
19/02/2025 $51.03 $51.16 $50.80 $50.80 170,259
18/02/2025 $51.26 $51.26 $50.94 $50.94 1,808
17/02/2025 $50.67 $50.89 $50.67 $50.88 996
14/02/2025 $50.39 $50.42 $50.37 $50.37 367
13/02/2025 $49.07 $49.62 $49.07 $49.62 4,344
12/02/2025 $49.13 $49.24 $49.13 $49.24 630
11/02/2025 $48.35 $48.81 $48.27 $48.81 19,772
10/02/2025 $48.80 $48.80 $48.68 $48.77 120,092
07/02/2025 $48.43 $48.65 $48.22 $48.39 213,074
06/02/2025 $48.00 $48.00 $47.99 $47.83 62
05/02/2025 $48.07 $48.07 $47.72 $47.83 4,345
04/02/2025 $47.93 $48.47 $47.85 $47.63 279
03/02/2025 $46.58 $47.63 $46.58 $47.63 1,836
31/01/2025 $48.16 $48.16 $47.95 $47.95 1,461
30/01/2025 $47.36 $47.97 $47.24 $47.97 131,224
29/01/2025 $47.59 $47.59 $47.43 $47.53 53,493
28/01/2025 $46.64 $46.71 $46.59 $46.58 960
27/01/2025 $46.54 $47.09 $46.54 $47.09 1,294
24/01/2025 $46.78 $47.00 $46.75 $47.00 785
23/01/2025 $46.27 $46.27 $46.23 $46.23 250
22/01/2025 $46.47 $46.51 $46.31 $46.35 29,497
21/01/2025 $46.53 $46.53 $46.30 $46.35 219
20/01/2025 $46.40 $46.93 $46.27 $46.93 10,343
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

Market data

Select a section