Market data

Select a section

Xtrackers Xtr Msci Em Asia Esg Swap Ucits Etf 1C

(XMAS)
Sector: n/a
4,979.00p
1.00p 0.02
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 4,567.00p 4,731.00p 4,607.50p 4,665.50p 0
30/04/2025 4,567.00p 4,615.00p 4,603.50p 4,607.50p 68
29/04/2025 4,567.00p 4,593.00p 4,564.00p 4,583.00p 0
28/04/2025 4,567.00p 4,570.00p 4,554.50p 4,554.50p 99
25/04/2025 4,569.00p 4,569.00p 4,559.55p 4,562.50p 120
24/04/2025 4,578.00p 4,582.00p 4,552.98p 4,582.00p 497
23/04/2025 4,578.00p 4,586.00p 4,578.00p 4,586.00p 601
22/04/2025 4,489.00p 4,469.00p 4,422.50p 4,460.50p 0
21/04/2025 4,489.00p 4,489.00p 4,460.00p 4,460.00p 31
18/04/2025 4,489.00p 4,489.00p 4,460.00p 4,460.00p 31
17/04/2025 4,489.00p 4,489.00p 4,460.00p 4,460.00p 31
16/04/2025 4,501.00p 4,468.00p 4,378.50p 4,466.50p 0
15/04/2025 4,501.00p 4,522.00p 4,501.00p 4,516.00p 1,488
14/04/2025 4,235.00p 4,550.50p 4,452.00p 4,526.00p 0
11/04/2025 4,235.00p 4,501.00p 4,235.00p 4,452.00p 0
10/04/2025 4,235.00p 4,503.30p 4,413.00p 4,413.00p 9
09/04/2025 4,235.00p 4,236.00p 4,235.00p 4,236.00p 31
08/04/2025 4,370.00p 4,395.00p 4,369.50p 4,369.50p 1,847
07/04/2025 4,195.00p 4,304.50p 4,185.65p 4,304.50p 138
04/04/2025 4,484.00p 4,484.00p 4,480.00p 4,480.00p 60
03/04/2025 4,644.00p 4,649.00p 4,642.00p 4,649.00p 200
02/04/2025 4,755.00p 4,827.00p 4,792.00p 4,807.50p 0
01/04/2025 4,755.00p 4,832.00p 4,774.00p 4,823.50p 0
31/03/2025 4,755.00p 4,774.00p 4,746.00p 4,774.00p 773
28/03/2025 4,922.00p 4,854.69p 4,816.50p 4,816.50p 525
27/03/2025 4,922.00p 4,932.00p 4,894.00p 4,920.50p 0
26/03/2025 4,922.00p 4,949.50p 4,912.50p 4,921.50p 0
25/03/2025 4,922.00p 4,948.00p 4,922.00p 4,931.00p 1,860
24/03/2025 4,959.00p 4,962.00p 4,938.00p 4,955.00p 3,248
21/03/2025 4,902.00p 4,932.50p 4,902.00p 4,932.50p 145
20/03/2025 4,903.00p 4,975.50p 4,913.50p 4,926.00p 0
19/03/2025 4,903.00p 4,999.00p 4,973.75p 4,975.50p 7
18/03/2025 4,903.00p 4,992.50p 4,947.00p 4,970.50p 0
17/03/2025 4,903.00p 4,978.50p 4,907.00p 4,973.50p 0
14/03/2025 4,903.00p 4,913.00p 4,903.00p 4,910.00p 1,721
13/03/2025 4,951.00p 4,855.00p 4,788.00p 4,830.50p 0
12/03/2025 4,951.00p 4,933.00p 4,806.50p 4,855.00p 0
11/03/2025 4,951.00p 4,867.35p 4,831.00p 4,831.00p 2
10/03/2025 4,951.00p 4,909.50p 4,806.50p 4,833.50p 0
07/03/2025 4,951.00p 4,957.30p 4,909.50p 4,909.50p 2
06/03/2025 4,951.00p 4,971.50p 4,943.00p 4,956.50p 474
05/03/2025 4,843.00p 4,926.30p 4,919.00p 4,919.00p 55
04/03/2025 4,843.00p 4,853.00p 4,817.00p 4,823.00p 1,120
03/03/2025 5,056.00p 4,931.00p 4,873.00p 4,893.50p 0
28/02/2025 5,056.00p 5,046.00p 4,862.50p 4,912.50p 0
27/02/2025 5,056.00p 5,056.00p 5,046.00p 5,046.00p 172
26/02/2025 5,089.00p 5,108.50p 5,108.35p 5,108.50p 37
25/02/2025 5,089.00p 5,089.00p 4,987.50p 5,010.50p 0
24/02/2025 5,089.00p 5,157.50p 5,026.50p 5,036.00p 0
21/02/2025 5,089.00p 5,187.50p 5,113.50p 5,157.50p 0
20/02/2025 5,089.00p 5,162.00p 5,061.50p 5,113.50p 0
19/02/2025 5,089.00p 5,119.00p 5,081.50p 5,101.00p 0
18/02/2025 5,089.00p 5,120.00p 5,089.00p 5,095.50p 39
17/02/2025 5,013.00p 5,087.00p 5,026.00p 5,083.00p 0
14/02/2025 5,013.00p 5,055.00p 5,013.50p 5,026.00p 0
13/02/2025 5,013.00p 5,036.00p 4,986.50p 5,016.00p 0
12/02/2025 5,013.00p 5,080.50p 4,966.00p 5,036.00p 0
11/02/2025 5,013.00p 5,023.00p 5,009.25p 5,023.00p 2
10/02/2025 5,013.00p 5,059.50p 4,988.50p 5,041.50p 0
07/02/2025 5,013.00p 5,028.00p 4,988.50p 4,988.50p 1,129
06/02/2025 4,924.00p 4,960.50p 4,950.87p 4,920.50p 10
05/02/2025 4,924.00p 4,924.00p 4,897.00p 4,920.50p 7,320
04/02/2025 4,838.00p 4,975.00p 4,900.50p 4,974.00p 0
03/02/2025 4,838.00p 4,975.50p 4,844.50p 4,900.50p 0
31/01/2025 4,838.00p 4,999.00p 4,959.00p 4,975.50p 0
30/01/2025 4,838.00p 4,973.50p 4,889.00p 4,959.00p 0
29/01/2025 4,838.00p 4,919.25p 4,913.50p 4,913.50p 3
28/01/2025 4,838.00p 4,844.00p 4,823.50p 4,823.50p 2,547
27/01/2025 4,818.00p 4,944.00p 4,792.00p 4,823.50p 0
24/01/2025 4,818.00p 4,951.00p 4,944.00p 4,944.00p 26
23/01/2025 4,818.00p 4,962.00p 4,931.50p 4,950.00p 0
22/01/2025 4,818.00p 4,962.00p 4,937.95p 4,962.00p 8
21/01/2025 4,818.00p 4,993.00p 4,937.50p 4,950.50p 0
20/01/2025 4,818.00p 5,017.00p 4,953.00p 4,993.00p 0
17/01/2025 4,818.00p 4,971.50p 4,924.28p 4,971.50p 148
16/01/2025 4,818.00p 4,916.50p 4,914.07p 4,875.50p 11
15/01/2025 4,818.00p 4,875.50p 4,843.85p 4,875.50p 137
14/01/2025 4,818.00p 4,886.50p 4,790.00p 4,837.00p 0
13/01/2025 4,818.00p 4,791.57p 4,790.00p 4,790.00p 184
10/01/2025 4,818.00p 4,851.65p 4,818.00p 4,830.00p 842
09/01/2025 4,862.00p 4,908.00p 4,864.00p 4,885.00p 0
08/01/2025 4,862.00p 4,864.00p 4,862.00p 4,864.00p 180
07/01/2025 4,901.00p 4,912.50p 4,832.00p 4,866.00p 0
06/01/2025 4,901.00p 4,948.00p 4,901.00p 4,906.00p 1,359
03/01/2025 4,825.00p 4,895.00p 4,870.50p 4,893.00p 0
02/01/2025 4,825.00p 4,884.50p 4,789.50p 4,876.50p 0
01/01/2025 4,825.00p 4,849.50p 4,823.00p 4,849.50p 1,226
31/12/2024 4,825.00p 4,849.50p 4,823.00p 4,849.50p 1,226
30/12/2024 4,856.00p 4,853.50p 4,814.50p 4,838.50p 0
27/12/2024 4,856.00p 4,856.00p 4,848.00p 4,848.00p 500
26/12/2024 4,805.00p 4,900.50p 4,872.50p 4,892.50p 0
25/12/2024 4,805.00p 4,900.50p 4,872.50p 4,892.50p 0
24/12/2024 4,805.00p 4,900.50p 4,872.50p 4,892.50p 0
23/12/2024 4,805.00p 4,872.50p 4,855.87p 4,872.50p 63
20/12/2024 4,805.00p 4,836.00p 4,796.00p 4,836.00p 280
19/12/2024 4,870.00p 4,841.00p 4,832.14p 4,841.00p 99
18/12/2024 4,870.00p 4,876.00p 4,855.35p 4,864.00p 4
17/12/2024 4,870.00p 4,862.50p 4,817.00p 4,862.50p 0
16/12/2024 4,870.00p 4,870.00p 4,859.00p 4,862.50p 318
13/12/2024 4,864.00p 4,916.00p 4,886.00p 4,897.00p 0
12/12/2024 4,864.00p 4,913.00p 4,817.50p 4,886.00p 0
11/12/2024 4,864.00p 4,874.65p 4,864.00p 4,865.50p 1,204
10/12/2024 4,839.00p 4,877.73p 4,862.00p 4,862.00p 93
09/12/2024 4,839.00p 4,997.00p 4,850.50p 4,972.50p 0
06/12/2024 4,839.00p 4,855.40p 4,850.50p 4,850.50p 10
05/12/2024 4,839.00p 4,855.00p 4,826.00p 4,848.50p 0
04/12/2024 4,839.00p 4,839.00p 4,836.50p 4,836.50p 140
03/12/2024 4,743.00p 4,873.05p 4,843.00p 4,843.00p 95
02/12/2024 4,743.00p 4,838.50p 4,787.00p 4,834.00p 0
29/11/2024 4,743.00p 4,787.00p 4,737.60p 4,787.00p 699
28/11/2024 4,768.00p 4,769.00p 4,761.00p 4,761.00p 368
27/11/2024 4,813.00p 4,842.50p 4,772.50p 4,777.50p 0
26/11/2024 4,813.00p 4,837.00p 4,808.00p 4,821.50p 0
25/11/2024 4,813.00p 4,852.00p 4,821.00p 4,837.00p 0
22/11/2024 4,813.00p 4,857.50p 4,815.00p 4,815.00p 0
21/11/2024 4,813.00p 4,815.00p 4,790.00p 4,815.00p 5
20/11/2024 4,813.00p 4,833.00p 4,793.50p 4,797.50p 0
19/11/2024 4,813.00p 4,851.00p 4,811.00p 4,819.50p 0
18/11/2024 4,813.00p 4,819.50p 4,810.00p 4,819.50p 368

Market data

Select a section