Market data

Select a section

Xtrackers Xtr Msci Em Asia Esg Swap Ucits Etf 1C

(XMAS)
Sector: n/a
6,219.00p
-39.50p -0.63
Last updated: 17:01:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 6,311.00p 6,259.50p 6,207.00p 6,219.00p 0
30/10/2025 6,311.00p 6,300.00p 6,232.50p 6,258.50p 0
29/10/2025 6,311.00p 6,311.00p 6,300.00p 6,300.00p 1,700
28/10/2025 6,131.00p 6,188.50p 6,131.00p 6,188.50p 640
27/10/2025 6,098.00p 6,212.50p 6,134.50p 6,200.50p 0
24/10/2025 6,098.00p 6,134.50p 6,098.00p 6,134.50p 30
23/10/2025 6,018.00p 6,063.50p 6,015.00p 6,063.50p 3,610
22/10/2025 6,048.00p 6,048.00p 6,011.00p 6,011.00p 1,456
21/10/2025 6,051.00p 6,051.00p 6,031.00p 6,031.00p 2
20/10/2025 5,858.00p 6,060.00p 5,943.50p 6,057.00p 0
17/10/2025 5,858.00p 5,943.50p 5,855.00p 5,943.50p 3,508
16/10/2025 5,977.00p 5,980.50p 5,975.00p 5,980.50p 156
15/10/2025 5,835.00p 5,960.65p 5,944.00p 5,944.00p 38
14/10/2025 5,835.00p 5,872.00p 5,819.00p 5,872.00p 1,314
13/10/2025 5,878.00p 5,919.00p 5,878.00p 5,919.00p 1,761
10/10/2025 5,967.00p 5,975.47p 5,802.00p 5,802.00p 922
09/10/2025 5,943.00p 6,019.50p 5,958.00p 5,985.50p 0
08/10/2025 5,943.00p 5,972.00p 5,937.88p 5,972.00p 611
07/10/2025 6,004.00p 6,004.00p 5,959.50p 5,959.50p 458
06/10/2025 5,931.00p 5,970.00p 5,931.00p 5,970.00p 771
03/10/2025 5,771.00p 5,951.50p 5,939.50p 5,939.50p 83
02/10/2025 5,771.00p 5,950.50p 5,849.00p 5,929.00p 0
01/10/2025 5,771.00p 5,855.50p 5,789.00p 5,849.00p 0
30/09/2025 5,771.00p 5,822.00p 5,791.00p 5,800.00p 0
29/09/2025 5,771.00p 5,823.00p 5,731.50p 5,808.50p 0
26/09/2025 5,771.00p 5,744.60p 5,731.50p 5,731.50p 8
25/09/2025 5,771.00p 5,819.00p 5,765.00p 5,807.00p 0
24/09/2025 5,771.00p 5,819.50p 5,787.50p 5,803.50p 0
23/09/2025 5,771.00p 5,798.50p 5,790.65p 5,797.50p 124
22/09/2025 5,771.00p 5,781.00p 5,771.00p 5,781.00p 2
19/09/2025 5,776.00p 5,777.00p 5,772.94p 5,777.00p 1,166
18/09/2025 5,748.00p 5,761.50p 5,748.00p 5,761.50p 36
17/09/2025 5,732.00p 5,750.00p 5,732.00p 5,750.00p 132
16/09/2025 5,709.00p 5,709.00p 5,692.00p 5,692.00p 72
15/09/2025 5,479.00p 5,691.50p 5,479.00p 5,681.50p 0
12/09/2025 5,479.00p 5,680.00p 5,643.50p 5,658.00p 0
11/09/2025 5,479.00p 5,649.50p 5,597.00p 5,643.50p 0
10/09/2025 5,479.00p 5,597.00p 5,589.65p 5,597.00p 7
09/09/2025 5,479.00p 5,545.00p 5,465.00p 5,542.50p 0
08/09/2025 5,479.00p 5,479.00p 5,465.00p 5,465.00p 78
05/09/2025 5,381.00p 5,499.50p 5,349.50p 5,421.50p 0
04/09/2025 5,381.00p 5,389.00p 5,381.00p 5,389.00p 92
03/09/2025 5,407.00p 5,440.00p 5,403.50p 5,412.50p 0
02/09/2025 5,407.00p 5,407.00p 5,403.50p 5,403.50p 41
01/09/2025 5,361.00p 5,378.30p 5,366.36p 5,368.50p 57
29/08/2025 5,361.00p 5,376.63p 5,369.50p 5,369.50p 18
28/08/2025 5,361.00p 5,391.50p 5,361.00p 5,391.50p 168
27/08/2025 5,412.00p 5,412.00p 5,383.50p 5,383.50p 189
26/08/2025 5,389.00p 5,455.75p 5,450.00p 5,450.00p 179
25/08/2025 5,389.00p 5,452.00p 5,429.65p 5,452.00p 34
22/08/2025 5,389.00p 5,452.00p 5,429.65p 5,452.00p 34
21/08/2025 5,389.00p 5,397.14p 5,371.00p 5,396.50p 1,577
20/08/2025 5,380.00p 5,380.00p 5,371.00p 5,380.00p 36
19/08/2025 5,426.00p 5,426.00p 5,405.00p 5,405.00p 45
18/08/2025 5,402.00p 5,432.50p 5,380.00p 5,427.00p 0
15/08/2025 5,402.00p 5,387.97p 5,380.00p 5,380.00p 42
14/08/2025 5,402.00p 5,402.00p 5,381.50p 5,381.50p 84
13/08/2025 5,441.00p 5,448.50p 5,441.00p 5,448.50p 140
12/08/2025 5,361.00p 5,390.50p 5,351.50p 5,379.00p 0
11/08/2025 5,361.00p 5,382.00p 5,361.00p 5,382.00p 88
08/08/2025 5,379.00p 5,387.50p 5,341.00p 5,352.50p 0
07/08/2025 5,379.00p 5,434.50p 5,346.00p 5,387.50p 0
06/08/2025 5,379.00p 5,379.00p 5,346.00p 5,346.00p 18
05/08/2025 5,391.00p 5,391.00p 5,371.00p 5,371.00p 86
04/08/2025 5,342.00p 5,377.00p 5,307.50p 5,354.00p 0
01/08/2025 5,342.00p 5,343.00p 5,307.50p 5,307.50p 168
31/07/2025 5,400.00p 5,421.50p 5,396.50p 5,393.50p 0
30/07/2025 5,400.00p 5,400.00p 5,395.00p 5,399.00p 181
29/07/2025 5,403.00p 5,435.50p 5,386.00p 5,404.50p 0
28/07/2025 5,403.00p 5,403.00p 5,386.00p 5,386.00p 228
25/07/2025 5,366.00p 5,374.00p 5,363.00p 5,374.00p 291
24/07/2025 5,375.00p 5,400.50p 5,363.50p 5,376.50p 0
23/07/2025 5,375.00p 5,375.00p 5,367.50p 5,367.50p 1,426
22/07/2025 5,331.00p 5,340.00p 5,331.00p 5,340.00p 82
21/07/2025 5,346.00p 5,390.50p 5,355.00p 5,380.00p 0
18/07/2025 5,346.00p 5,367.79p 5,364.50p 5,364.50p 153
17/07/2025 5,346.00p 5,364.00p 5,342.00p 5,364.00p 475
16/07/2025 5,329.00p 5,329.28p 5,303.00p 5,303.00p 5,079
15/07/2025 5,311.00p 5,317.50p 5,311.00p 5,317.50p 420
14/07/2025 5,179.00p 5,244.50p 5,213.50p 5,241.50p 0
11/07/2025 5,179.00p 5,234.00p 5,183.50p 5,215.50p 0
10/07/2025 5,179.00p 5,185.45p 5,179.00p 5,183.50p 126
09/07/2025 5,155.00p 5,157.00p 5,146.00p 5,146.00p 3,485
08/07/2025 5,125.00p 5,177.81p 5,171.00p 5,171.00p 33
07/07/2025 5,125.00p 5,134.00p 5,125.00p 5,134.00p 9
04/07/2025 5,127.00p 5,132.50p 5,127.00p 5,132.50p 25
03/07/2025 5,123.00p 5,190.50p 5,158.00p 5,182.50p 0
02/07/2025 5,123.00p 5,162.50p 5,123.00p 5,162.50p 420
01/07/2025 5,105.00p 5,129.50p 5,094.50p 5,115.00p 0
30/06/2025 5,105.00p 5,119.50p 5,081.00p 5,094.50p 0
27/06/2025 5,105.00p 5,119.50p 5,105.00p 5,119.50p 280
26/06/2025 5,113.00p 5,122.50p 5,109.00p 5,122.50p 357
25/06/2025 5,149.00p 5,149.00p 5,137.00p 5,137.00p 314
24/06/2025 5,020.00p 5,119.00p 5,007.50p 5,117.50p 0
23/06/2025 5,020.00p 5,020.00p 5,007.50p 5,007.50p 89
20/06/2025 5,048.00p 5,052.00p 4,964.50p 5,007.50p 0
19/06/2025 5,048.00p 5,004.63p 4,964.50p 4,964.50p 43
18/06/2025 5,048.00p 5,076.00p 5,037.00p 5,049.00p 0
17/06/2025 5,048.00p 5,072.00p 5,026.00p 5,053.00p 0
16/06/2025 5,048.00p 5,072.00p 5,035.34p 5,072.00p 241
13/06/2025 5,001.00p 5,008.50p 5,001.00p 5,008.50p 71
12/06/2025 5,067.00p 5,075.00p 5,067.00p 5,075.00p 363
11/06/2025 5,060.00p 5,113.40p 5,100.00p 5,100.00p 8
10/06/2025 5,060.00p 5,060.00p 5,050.00p 5,051.50p 191
09/06/2025 4,967.00p 5,029.00p 4,995.00p 5,023.50p 0
06/06/2025 4,967.00p 4,972.50p 4,956.60p 4,972.50p 190
05/06/2025 4,856.00p 4,975.00p 4,922.50p 4,968.00p 0
04/06/2025 4,856.00p 4,929.50p 4,858.50p 4,922.50p 0
03/06/2025 4,856.00p 4,863.50p 4,812.50p 4,858.50p 0
02/06/2025 4,856.00p 4,831.50p 4,782.00p 4,812.50p 0
30/05/2025 4,856.00p 4,875.50p 4,802.50p 4,819.50p 0
29/05/2025 4,856.00p 4,940.50p 4,861.50p 4,875.50p 0
28/05/2025 4,856.00p 4,877.50p 4,855.50p 4,861.50p 0
27/05/2025 4,856.00p 4,862.50p 4,845.00p 4,862.50p 330
26/05/2025 4,919.00p 4,923.50p 4,847.00p 4,879.50p 0
23/05/2025 4,919.00p 4,923.50p 4,847.00p 4,879.50p 0
22/05/2025 4,919.00p 4,919.00p 4,901.50p 4,901.50p 500
21/05/2025 4,968.00p 4,968.00p 4,958.50p 4,958.50p 182
20/05/2025 4,989.00p 4,938.53p 4,938.00p 4,938.00p 13
19/05/2025 4,989.00p 4,979.00p 4,901.50p 4,945.50p 0
16/05/2025 4,989.00p 4,987.50p 4,966.00p 4,979.00p 0
15/05/2025 4,989.00p 4,995.50p 4,978.00p 4,978.00p 88
14/05/2025 4,982.00p 5,013.00p 4,982.00p 5,013.00p 182
13/05/2025 4,567.00p 4,951.00p 4,923.28p 4,951.00p 56
12/05/2025 4,567.00p 4,983.60p 4,967.40p 4,970.50p 99
09/05/2025 4,567.00p 4,842.50p 4,786.50p 4,812.50p 0
08/05/2025 4,567.00p 4,871.50p 4,753.50p 4,786.50p 0
07/05/2025 4,567.00p 4,841.50p 4,761.00p 4,774.50p 0
06/05/2025 4,567.00p 4,841.50p 4,821.83p 4,841.50p 1,010
05/05/2025 4,567.00p 4,884.50p 4,665.50p 4,811.50p 0
02/05/2025 4,567.00p 4,884.50p 4,665.50p 4,811.50p 0

Market data

Select a section