Market data

Select a section

Xtrackers MSCI AC Asia ex Japan ETF £

(XAXJ)
Sector: n/a
4,497.50p
-162.50p -3.49
Last updated: 17:07:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 4,653.00p 4,663.00p 4,497.50p 4,497.50p 5,603
09/10/2025 4,681.00p 4,682.00p 4,660.00p 4,660.00p 7,447
08/10/2025 4,651.00p 4,665.00p 4,641.00p 4,656.00p 3,913
07/10/2025 4,693.00p 4,693.00p 4,667.00p 4,667.00p 534
06/10/2025 4,670.00p 4,684.00p 4,666.10p 4,684.00p 2,539
03/10/2025 4,676.00p 4,680.10p 4,669.50p 4,669.50p 3,538
02/10/2025 4,686.00p 4,691.50p 4,676.00p 4,691.50p 10,015
01/10/2025 4,609.00p 4,627.00p 4,609.00p 4,624.50p 410
30/09/2025 4,606.00p 4,630.21p 4,606.00p 4,606.00p 2,841
29/09/2025 4,525.00p 4,623.50p 4,525.50p 4,598.50p 0
26/09/2025 4,525.00p 4,534.00p 4,523.00p 4,525.50p 5,480
25/09/2025 4,560.00p 4,577.00p 4,543.00p 4,577.00p 4,321
24/09/2025 4,559.00p 4,570.50p 4,558.00p 4,568.00p 3,806
23/09/2025 4,514.00p 4,530.00p 4,514.00p 4,525.00p 1,605
22/09/2025 4,562.00p 4,562.00p 4,553.00p 4,556.00p 1,567
19/09/2025 4,557.00p 4,581.00p 4,557.00p 4,574.50p 1,325
18/09/2025 4,529.00p 4,555.00p 4,529.00p 4,555.00p 818
17/09/2025 4,573.00p 4,576.00p 4,562.00p 4,569.00p 1,118
16/09/2025 4,510.00p 4,510.00p 4,496.00p 4,507.00p 3,729
15/09/2025 4,515.00p 4,523.00p 4,514.00p 4,517.00p 6,570
12/09/2025 4,513.00p 4,513.00p 4,496.00p 4,499.00p 1,983
11/09/2025 4,479.00p 4,485.00p 4,472.00p 4,485.00p 5,683
10/09/2025 4,480.00p 4,485.00p 4,450.00p 4,450.00p 13,360
09/09/2025 4,436.00p 4,436.00p 4,430.00p 4,430.00p 1,061
08/09/2025 4,367.00p 4,379.00p 4,366.31p 4,370.00p 1,410
05/09/2025 4,349.00p 4,349.00p 4,316.00p 4,324.00p 12,868
04/09/2025 4,344.00p 4,362.00p 4,246.00p 4,297.00p 0
03/09/2025 4,344.00p 4,355.00p 4,283.00p 4,328.00p 0
02/09/2025 4,344.00p 4,351.00p 4,343.00p 4,343.00p 7,087
01/09/2025 4,327.00p 4,327.00p 4,307.00p 4,307.00p 645
29/08/2025 4,255.00p 4,304.00p 4,239.00p 4,295.00p 33,888
28/08/2025 4,257.00p 4,261.00p 4,256.00p 4,261.00p 6,470
27/08/2025 4,284.00p 4,290.00p 4,250.00p 4,254.00p 17,517
26/08/2025 4,331.00p 4,342.00p 4,328.00p 4,331.50p 13,819
25/08/2025 4,317.00p 4,347.00p 4,316.00p 4,343.50p 14,447
22/08/2025 4,317.00p 4,347.00p 4,316.00p 4,343.50p 14,447
21/08/2025 4,298.00p 4,312.00p 4,298.00p 4,307.00p 8,134
20/08/2025 4,279.00p 4,283.00p 4,272.00p 4,283.00p 4,706
19/08/2025 4,284.00p 4,286.00p 4,274.00p 4,275.50p 3,492
18/08/2025 4,285.00p 4,295.17p 4,285.00p 4,291.50p 2,693
15/08/2025 4,273.00p 4,273.00p 4,255.50p 4,255.50p 1,146
14/08/2025 4,280.00p 4,284.00p 4,259.00p 4,259.00p 6,771
13/08/2025 4,282.00p 4,316.00p 4,282.00p 4,309.50p 10,208
12/08/2025 4,214.00p 4,224.50p 4,207.00p 4,224.50p 5,211
11/08/2025 4,234.00p 4,234.00p 4,229.50p 4,229.50p 85
08/08/2025 4,261.00p 4,261.00p 4,213.00p 4,223.00p 0
07/08/2025 4,261.00p 4,263.00p 4,247.50p 4,247.50p 4,913
06/08/2025 4,272.00p 4,272.00p 4,244.00p 4,244.00p 2,990
05/08/2025 4,206.00p 4,252.00p 4,251.97p 4,252.00p 36
04/08/2025 4,206.00p 4,242.00p 4,180.50p 4,225.00p 0
01/08/2025 4,206.00p 4,206.00p 4,168.98p 4,180.50p 6,722
31/07/2025 4,261.00p 4,258.00p 4,254.60p 4,253.00p 99
30/07/2025 4,261.00p 4,262.00p 4,256.00p 4,256.00p 2,049
29/07/2025 4,309.00p 4,309.00p 4,286.00p 4,286.00p 860
28/07/2025 4,287.00p 4,289.21p 4,268.00p 4,268.00p 2,046
25/07/2025 4,250.00p 4,257.00p 4,250.00p 4,251.50p 3,018
24/07/2025 4,255.00p 4,279.50p 4,250.00p 4,261.50p 0
23/07/2025 4,255.00p 4,255.00p 4,250.00p 4,250.00p 307
22/07/2025 4,208.00p 4,222.00p 4,208.00p 4,220.50p 503
21/07/2025 4,233.00p 4,234.00p 4,232.90p 4,233.00p 1,828
18/07/2025 4,182.00p 4,233.50p 4,190.50p 4,219.00p 0
17/07/2025 4,182.00p 4,215.00p 4,164.50p 4,201.00p 0
16/07/2025 4,182.00p 4,176.70p 4,154.50p 4,154.50p 11
15/07/2025 4,182.00p 4,182.00p 4,181.50p 4,181.50p 919
14/07/2025 4,075.00p 4,123.50p 4,081.00p 4,118.00p 0
11/07/2025 4,075.00p 4,081.00p 4,075.00p 4,081.00p 1,411
10/07/2025 4,057.00p 4,057.00p 4,057.00p 4,057.00p 180
09/07/2025 4,031.00p 4,031.00p 4,028.00p 4,028.00p 1,883
08/07/2025 4,071.00p 4,071.00p 4,062.20p 4,065.00p 2,934
07/07/2025 4,022.00p 4,023.50p 4,022.00p 4,023.50p 31
04/07/2025 4,001.00p 4,009.50p 4,001.00p 4,009.50p 343
03/07/2025 4,040.00p 4,045.00p 4,038.00p 4,038.00p 132
02/07/2025 4,031.00p 4,049.00p 4,020.30p 4,040.50p 5,513
01/07/2025 4,015.00p 4,031.50p 4,015.00p 4,031.50p 2,870
30/06/2025 4,015.00p 4,020.00p 4,007.00p 4,018.00p 4,318
27/06/2025 4,024.00p 4,037.00p 4,024.00p 4,037.00p 5,081
26/06/2025 4,042.00p 4,045.00p 4,032.00p 4,032.00p 16,811
25/06/2025 4,033.00p 4,076.53p 4,062.50p 4,062.50p 210
24/06/2025 4,033.00p 4,056.00p 4,033.00p 4,052.00p 991
23/06/2025 4,009.00p 4,009.00p 3,984.50p 3,984.50p 384
20/06/2025 3,972.00p 3,979.00p 3,965.50p 3,965.50p 358
19/06/2025 3,998.00p 3,989.00p 3,929.50p 3,932.50p 0
18/06/2025 3,998.00p 4,001.00p 3,989.00p 3,989.00p 1,574
17/06/2025 4,027.00p 4,030.50p 3,948.50p 4,014.50p 0
16/06/2025 4,027.00p 4,030.50p 4,023.38p 4,030.50p 621
13/06/2025 4,027.00p 3,983.50p 3,978.78p 3,983.50p 63
12/06/2025 4,027.00p 4,030.00p 4,023.00p 4,028.50p 7,577
11/06/2025 4,059.00p 4,059.00p 4,058.00p 4,059.00p 741
10/06/2025 4,039.00p 4,041.84p 4,037.50p 4,037.50p 2,682
09/06/2025 3,929.00p 4,036.50p 4,035.39p 4,036.50p 123
06/06/2025 3,929.00p 4,027.00p 3,962.50p 3,979.00p 0
05/06/2025 3,929.00p 4,036.50p 3,908.50p 3,976.50p 0
04/06/2025 3,929.00p 3,940.50p 3,929.00p 3,940.50p 1,756
03/06/2025 3,867.00p 3,909.00p 3,872.00p 3,895.00p 0
02/06/2025 3,867.00p 3,872.00p 3,867.00p 3,872.00p 188
30/05/2025 3,932.00p 3,935.00p 3,819.50p 3,871.00p 0
29/05/2025 3,932.00p 3,961.50p 3,895.50p 3,913.00p 0
28/05/2025 3,932.00p 3,908.00p 3,892.00p 3,895.50p 0
27/05/2025 3,932.00p 3,907.50p 3,891.17p 3,907.50p 26
26/05/2025 3,932.00p 3,932.00p 3,892.00p 3,913.00p 2,310
23/05/2025 3,932.00p 3,932.00p 3,892.00p 3,913.00p 2,310
22/05/2025 3,982.00p 3,975.50p 3,919.50p 3,930.00p 0
21/05/2025 3,982.00p 3,982.00p 3,975.50p 3,975.50p 188
20/05/2025 3,998.00p 3,978.00p 3,954.00p 3,970.00p 0
19/05/2025 3,998.00p 3,995.50p 3,929.50p 3,963.50p 0
16/05/2025 3,998.00p 3,998.00p 3,995.50p 3,995.50p 260
15/05/2025 4,002.00p 4,006.69p 3,994.50p 3,994.50p 136
14/05/2025 4,002.00p 4,028.00p 4,002.00p 4,027.00p 750
13/05/2025 3,969.00p 3,992.50p 3,969.00p 3,992.50p 230
12/05/2025 4,040.00p 4,040.00p 4,011.00p 4,011.00p 3,289
09/05/2025 3,890.00p 3,907.00p 3,867.00p 3,884.00p 0
08/05/2025 3,890.00p 3,890.00p 3,867.00p 3,867.00p 191
07/05/2025 3,892.00p 3,883.39p 3,864.50p 3,864.50p 243
06/05/2025 3,892.00p 3,924.50p 3,892.00p 3,924.50p 463
05/05/2025 3,786.00p 3,886.00p 3,874.68p 3,886.00p 330
02/05/2025 3,786.00p 3,886.00p 3,874.68p 3,886.00p 330
01/05/2025 3,786.00p 3,794.50p 3,780.95p 3,794.50p 352
30/04/2025 3,765.00p 3,765.00p 3,750.00p 3,750.00p 24
29/04/2025 3,743.00p 3,792.50p 3,708.00p 3,732.00p 0
28/04/2025 3,743.00p 3,736.50p 3,719.50p 3,719.50p 27
25/04/2025 3,743.00p 3,743.00p 3,724.00p 3,724.00p 930
24/04/2025 3,725.00p 3,749.00p 3,725.00p 3,749.00p 260
23/04/2025 3,744.00p 3,757.00p 3,744.00p 3,757.00p 260
22/04/2025 3,661.00p 3,670.50p 3,650.00p 3,670.50p 1,562
21/04/2025 3,664.00p 3,635.00p 3,629.68p 3,635.00p 27
18/04/2025 3,664.00p 3,635.00p 3,629.68p 3,635.00p 27
17/04/2025 3,664.00p 3,635.00p 3,629.68p 3,635.00p 27
16/04/2025 3,664.00p 3,658.50p 3,575.00p 3,631.50p 0
15/04/2025 3,664.00p 3,664.00p 3,656.50p 3,656.50p 2,239
14/04/2025 3,570.00p 3,669.28p 3,661.50p 3,661.50p 681
11/04/2025 3,570.00p 3,579.00p 3,570.00p 3,579.00p 2,339

Market data

Select a section