Market data

Select a section

Xtrackers MSCI AC Asia ex Japan ETF £

(XAXJ)
Sector: n/a
4,131.00p
70.00p 1.72
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 4,143.00p 4,143.00p 4,131.00p 4,131.00p 88
20/02/2025 4,010.00p 4,101.00p 4,010.00p 4,061.00p 7,829
19/02/2025 4,050.00p 4,055.00p 4,040.50p 4,040.50p 707
18/02/2025 4,064.00p 4,064.00p 4,037.50p 4,037.50p 820
17/02/2025 4,000.00p 4,041.50p 3,995.50p 4,038.50p 0
14/02/2025 4,000.00p 4,014.50p 3,995.50p 3,995.50p 412
13/02/2025 3,899.00p 3,956.50p 3,938.34p 3,956.50p 142
12/02/2025 3,899.00p 4,035.50p 3,879.00p 3,968.00p 0
11/02/2025 3,899.00p 3,928.50p 3,899.00p 3,928.50p 11,070
10/02/2025 3,934.00p 3,940.00p 3,934.00p 3,938.00p 341
07/02/2025 3,888.00p 3,910.00p 3,881.00p 3,899.00p 12,005
06/02/2025 3,819.00p 3,864.87p 3,854.00p 3,821.50p 2,448
05/02/2025 3,819.00p 3,825.00p 3,814.00p 3,821.50p 2,840
04/02/2025 3,881.00p 3,882.50p 3,836.00p 3,836.00p 0
03/02/2025 3,881.00p 3,836.00p 3,804.00p 3,836.00p 1
31/01/2025 3,881.00p 3,881.00p 3,846.00p 3,846.00p 184
30/01/2025 3,811.00p 3,852.00p 3,811.00p 3,852.00p 282
29/01/2025 3,822.00p 3,823.50p 3,822.00p 3,823.50p 430
28/01/2025 3,737.00p 3,779.00p 3,742.50p 3,749.50p 0
27/01/2025 3,737.00p 3,764.00p 3,737.00p 3,758.00p 520
24/01/2025 3,749.00p 3,764.50p 3,749.00p 3,764.50p 195
23/01/2025 3,762.00p 3,765.50p 3,743.50p 3,752.00p 0
22/01/2025 3,762.00p 3,762.50p 3,762.00p 3,762.50p 20
21/01/2025 3,754.00p 3,764.50p 3,754.00p 3,764.50p 115
20/01/2025 3,809.00p 3,810.50p 3,799.90p 3,810.50p 385
17/01/2025 3,753.00p 3,784.50p 3,735.09p 3,784.50p 1,291
16/01/2025 3,753.00p 3,753.00p 3,730.00p 3,730.00p 468
15/01/2025 3,717.00p 3,777.00p 3,672.50p 3,730.00p 0
14/01/2025 3,717.00p 3,725.00p 3,701.00p 3,701.00p 5,943
13/01/2025 3,669.00p 3,669.00p 3,659.00p 3,659.00p 5,574
10/01/2025 3,663.00p 3,680.82p 3,663.00p 3,673.00p 2,499
09/01/2025 3,715.00p 3,716.00p 3,713.00p 3,713.00p 2,740
08/01/2025 3,691.00p 3,695.00p 3,691.00p 3,695.00p 520
07/01/2025 3,678.00p 3,698.00p 3,678.00p 3,693.00p 3,226
06/01/2025 3,755.00p 3,756.00p 3,709.50p 3,709.50p 1,522
03/01/2025 3,732.00p 3,738.00p 3,732.00p 3,738.00p 113
02/01/2025 3,703.00p 3,743.00p 3,702.00p 3,743.00p 9,618
01/01/2025 3,709.00p 3,721.50p 3,709.00p 3,721.50p 2,820
31/12/2024 3,709.00p 3,721.50p 3,709.00p 3,721.50p 2,820
30/12/2024 3,703.00p 3,715.00p 3,702.00p 3,713.50p 8,764
27/12/2024 3,719.00p 3,763.69p 3,729.00p 3,729.00p 335
26/12/2024 3,719.00p 3,783.00p 3,751.00p 3,778.00p 0
25/12/2024 3,719.00p 3,783.00p 3,751.00p 3,778.00p 0
24/12/2024 3,719.00p 3,783.00p 3,751.00p 3,778.00p 0
23/12/2024 3,719.00p 3,751.50p 3,730.00p 3,751.00p 0
20/12/2024 3,719.00p 3,731.00p 3,719.00p 3,730.00p 1,660
19/12/2024 3,736.00p 3,736.00p 3,711.11p 3,735.50p 959
18/12/2024 3,743.00p 3,743.00p 3,728.00p 3,733.00p 11,519
17/12/2024 3,780.00p 3,737.50p 3,708.00p 3,733.00p 0
16/12/2024 3,780.00p 3,779.00p 3,736.50p 3,737.50p 0
13/12/2024 3,780.00p 3,780.00p 3,779.00p 3,779.00p 37
12/12/2024 3,769.00p 3,782.00p 3,768.00p 3,782.00p 957
11/12/2024 3,777.00p 3,781.00p 3,764.00p 3,776.00p 1,343
10/12/2024 3,779.00p 3,784.50p 3,779.00p 3,784.50p 907
09/12/2024 3,815.00p 3,872.50p 3,815.00p 3,867.00p 571
06/12/2024 3,752.00p 3,754.00p 3,749.00p 3,749.00p 3,231
05/12/2024 3,738.00p 3,732.00p 3,723.24p 3,732.00p 1,361
04/12/2024 3,738.00p 3,745.60p 3,730.00p 3,732.00p 2,263
03/12/2024 3,765.00p 3,780.00p 3,737.00p 3,770.00p 7,793
02/12/2024 3,722.00p 3,736.00p 3,722.00p 3,736.00p 260
29/11/2024 3,698.00p 3,723.50p 3,693.00p 3,723.50p 6,160
28/11/2024 3,696.00p 3,698.00p 3,696.00p 3,698.00p 13
27/11/2024 3,744.00p 3,744.00p 3,723.00p 3,723.00p 4,600
26/11/2024 3,725.00p 3,727.00p 3,711.00p 3,718.50p 793
25/11/2024 3,718.00p 3,719.50p 3,718.00p 3,719.50p 52
22/11/2024 3,710.00p 3,716.50p 3,710.00p 3,716.50p 266
21/11/2024 3,710.00p 3,716.50p 3,697.44p 3,716.50p 15
20/11/2024 3,724.00p 3,724.00p 3,710.00p 3,714.00p 706
19/11/2024 3,680.00p 3,752.50p 3,697.00p 3,710.00p 0
18/11/2024 3,680.00p 3,716.00p 3,704.24p 3,711.50p 34
15/11/2024 3,680.00p 3,683.00p 3,680.00p 3,684.00p 2,770
14/11/2024 3,696.00p 3,707.50p 3,675.50p 3,684.00p 0
13/11/2024 3,696.00p 3,713.05p 3,689.50p 3,689.50p 238
12/11/2024 3,707.00p 3,711.00p 3,692.50p 3,692.50p 11,607
11/11/2024 3,768.00p 3,767.50p 3,736.00p 3,741.00p 0
08/11/2024 3,768.00p 3,768.00p 3,736.00p 3,736.00p 460
07/11/2024 3,780.00p 3,833.50p 3,763.50p 3,823.50p 0
06/11/2024 3,780.00p 3,777.66p 3,763.50p 3,763.50p 1,050
05/11/2024 3,780.00p 3,819.26p 3,812.00p 3,812.00p 350
04/11/2024 3,780.00p 3,784.00p 3,780.00p 3,784.00p 940
01/11/2024 3,723.00p 3,768.99p 3,767.50p 3,767.50p 28
31/10/2024 3,723.00p 3,758.00p 3,723.00p 3,758.00p 3,498
30/10/2024 3,754.00p 3,754.00p 3,751.00p 3,804.50p 118
29/10/2024 3,818.00p 3,818.00p 3,804.50p 3,804.50p 260
28/10/2024 3,812.00p 3,822.50p 3,812.00p 3,822.50p 520
25/10/2024 3,780.00p 3,814.50p 3,775.50p 3,802.00p 0
24/10/2024 3,780.00p 3,780.00p 3,738.50p 3,815.00p 2,300
23/10/2024 3,833.00p 3,833.00p 3,815.00p 3,815.00p 204
22/10/2024 3,820.00p 3,820.00p 3,818.00p 3,818.00p 14,916
21/10/2024 3,835.00p 3,800.43p 3,793.00p 3,793.00p 1,763
18/10/2024 3,835.00p 3,865.00p 3,835.00p 3,847.00p 1,750
17/10/2024 3,788.00p 3,793.00p 3,775.00p 3,778.00p 2,574
16/10/2024 3,818.00p 3,844.50p 3,818.00p 3,844.50p 520
15/10/2024 3,801.00p 3,801.00p 3,787.00p 3,787.00p 260
14/10/2024 3,893.00p 3,927.00p 3,893.00p 3,906.00p 3,167
11/10/2024 3,858.00p 3,912.00p 3,846.00p 3,912.00p 12,810
10/10/2024 3,890.00p 3,900.39p 3,871.00p 3,895.50p 3,839
09/10/2024 3,856.00p 3,886.00p 3,856.00p 3,883.50p 1,431
08/10/2024 3,866.00p 3,921.56p 3,866.00p 3,907.00p 1,463
07/10/2024 4,077.00p 4,094.79p 4,061.00p 4,061.00p 863
04/10/2024 4,031.00p 4,058.51p 4,017.00p 4,020.00p 2,877
03/10/2024 4,001.00p 4,001.00p 3,955.00p 3,998.50p 5,380
02/10/2024 4,025.00p 4,061.00p 3,978.00p 3,979.50p 7,441
01/10/2024 3,830.00p 3,863.50p 3,829.00p 3,863.50p 10,479
30/09/2024 3,881.00p 3,881.00p 3,828.50p 3,828.50p 5,753
27/09/2024 3,836.00p 3,850.00p 3,820.00p 3,847.00p 1,244
26/09/2024 3,758.00p 3,815.85p 3,754.00p 3,804.50p 1,371
25/09/2024 3,627.00p 3,676.00p 3,619.00p 3,673.50p 0
24/09/2024 3,627.00p 3,673.50p 3,624.00p 3,673.50p 5,917
23/09/2024 3,544.00p 3,553.00p 3,541.58p 3,553.00p 708
20/09/2024 3,523.00p 3,524.00p 3,519.50p 3,519.50p 2,550
19/09/2024 3,507.00p 3,513.00p 3,506.00p 3,453.50p 1,429
18/09/2024 3,459.00p 3,459.00p 3,453.50p 3,453.50p 151
17/09/2024 3,469.00p 3,481.00p 3,468.32p 3,481.00p 3,306
16/09/2024 3,460.00p 3,454.00p 3,444.00p 3,444.00p 28
13/09/2024 3,460.00p 3,460.00p 3,456.00p 3,445.00p 671
12/09/2024 3,459.00p 3,460.00p 3,445.00p 3,428.50p 1,280
11/09/2024 3,419.00p 3,428.50p 3,413.00p 3,411.00p 548
10/09/2024 3,415.00p 3,415.00p 3,410.00p 3,411.00p 551
09/09/2024 3,400.00p 3,409.00p 3,395.00p 3,409.00p 11,506
06/09/2024 3,414.00p 3,414.00p 3,388.50p 3,388.50p 19,744
05/09/2024 3,421.00p 3,437.00p 3,417.20p 3,423.00p 5,739
04/09/2024 3,420.00p 3,425.00p 3,420.00p 3,425.00p 1,500
03/09/2024 3,478.00p 3,460.50p 3,429.00p 3,442.00p 0
02/09/2024 3,478.00p 3,464.00p 3,448.00p 3,464.00p 0
30/08/2024 3,478.00p 3,480.00p 3,464.00p 3,464.00p 1,826
29/08/2024 3,466.00p 3,467.00p 3,463.00p 3,467.00p 1,090
28/08/2024 3,452.00p 3,452.00p 3,429.50p 3,429.50p 1,040
27/08/2024 3,467.00p 3,469.00p 3,457.00p 3,457.00p 425
26/08/2024 3,470.00p 3,471.00p 3,447.50p 3,447.50p 995
23/08/2024 3,470.00p 3,471.00p 3,447.50p 3,447.50p 995

Market data

Select a section