Market data

Select a section

Xtrackers Xtr Msci Em Asia Esg Swap Ucits Etf 1C

(XMAS)
Sector: n/a
4,971.50p
55.00p 1.12
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 4,796.00p 4,783.00p 4,779.07p 4,773.00p 46
14/11/2024 4,796.00p 4,796.00p 4,773.00p 4,773.00p 15
13/11/2024 4,892.00p 4,881.00p 4,769.00p 4,778.00p 0
12/11/2024 4,892.00p 4,860.00p 4,766.00p 4,789.00p 0
11/11/2024 4,892.00p 4,896.60p 4,860.00p 4,860.00p 432
08/11/2024 4,962.00p 4,962.00p 4,885.50p 4,885.50p 485
07/11/2024 4,830.00p 4,998.00p 4,891.50p 4,986.00p 0
06/11/2024 4,830.00p 4,948.06p 4,891.50p 4,891.50p 10
05/11/2024 4,830.00p 4,957.50p 4,900.00p 4,941.00p 0
04/11/2024 4,830.00p 4,900.00p 4,890.36p 4,900.00p 204
01/11/2024 4,830.00p 4,885.00p 4,856.00p 4,871.00p 0
31/10/2024 4,830.00p 4,844.00p 4,820.07p 4,844.00p 597
30/10/2024 4,932.00p 4,911.00p 4,843.50p 4,848.00p 0
29/10/2024 4,932.00p 4,932.00p 4,911.00p 4,911.00p 2
28/10/2024 4,962.00p 4,930.50p 4,900.46p 4,930.50p 289
25/10/2024 4,962.00p 4,946.00p 4,905.50p 4,935.50p 0
24/10/2024 4,962.00p 4,946.50p 4,893.50p 4,946.50p 0
23/10/2024 4,962.00p 4,983.50p 4,938.50p 4,946.50p 0
22/10/2024 4,962.00p 4,984.50p 4,931.00p 4,959.50p 0
21/10/2024 4,962.00p 4,940.22p 4,934.43p 4,938.50p 1,206
18/10/2024 4,962.00p 5,006.00p 5,005.00p 5,006.00p 46
17/10/2024 4,962.00p 4,955.50p 4,953.84p 4,954.00p 182
16/10/2024 4,962.00p 4,973.00p 4,946.00p 4,973.00p 361
15/10/2024 5,028.00p 4,925.00p 4,893.50p 4,893.50p 17
14/10/2024 5,028.00p 5,034.00p 5,028.00p 5,034.00p 62
11/10/2024 5,003.00p 5,041.50p 5,017.94p 5,041.50p 133
10/10/2024 5,003.00p 5,010.50p 4,994.35p 5,010.50p 2
09/10/2024 5,003.00p 4,989.50p 4,919.50p 4,981.00p 0
08/10/2024 5,003.00p 5,003.00p 4,980.43p 4,993.00p 236
07/10/2024 5,163.00p 5,163.00p 5,150.00p 5,150.00p 9
04/10/2024 5,082.00p 5,082.00p 5,075.50p 5,075.50p 105
03/10/2024 5,030.00p 5,046.50p 5,030.00p 5,046.50p 87
02/10/2024 5,003.00p 5,004.00p 5,003.00p 5,004.00p 82
01/10/2024 4,861.00p 4,873.50p 4,849.00p 4,873.50p 124
30/09/2024 4,876.00p 4,890.00p 4,851.00p 4,851.00p 1,007
27/09/2024 4,581.00p 4,920.50p 4,887.11p 4,920.50p 1,392
26/09/2024 4,581.00p 4,957.50p 4,740.50p 4,896.50p 0
25/09/2024 4,581.00p 4,744.00p 4,678.00p 4,740.50p 0
24/09/2024 4,581.00p 4,735.50p 4,594.50p 4,733.50p 0
23/09/2024 4,581.00p 4,604.00p 4,581.00p 4,594.50p 711
20/09/2024 4,494.00p 4,578.00p 4,547.50p 4,554.50p 0
19/09/2024 4,494.00p 4,561.50p 4,549.23p 4,561.50p 219
18/09/2024 4,494.00p 4,513.00p 4,494.00p 4,495.00p 51
17/09/2024 4,507.00p 4,533.50p 4,506.00p 4,533.50p 158
16/09/2024 4,575.00p 4,525.50p 4,487.00p 4,494.00p 0
13/09/2024 4,575.00p 4,523.00p 4,498.50p 4,498.50p 0
12/09/2024 4,575.00p 4,525.50p 4,446.00p 4,446.00p 0
11/09/2024 4,575.00p 4,446.00p 4,431.55p 4,430.50p 2
10/09/2024 4,575.00p 4,466.50p 4,420.50p 4,430.50p 0
09/09/2024 4,575.00p 4,453.00p 4,395.50p 4,440.50p 0
06/09/2024 4,575.00p 4,436.79p 4,395.50p 4,395.50p 11
05/09/2024 4,575.00p 4,483.50p 4,438.50p 4,454.00p 0
04/09/2024 4,575.00p 4,469.00p 4,455.55p 4,469.00p 44
03/09/2024 4,575.00p 4,575.50p 4,486.50p 4,552.50p 0
02/09/2024 4,575.00p 4,559.50p 4,541.00p 4,558.00p 0
30/08/2024 4,575.00p 4,575.00p 4,558.00p 4,558.00p 575
29/08/2024 4,555.00p 4,576.00p 4,519.00p 4,568.50p 0
28/08/2024 4,555.00p 4,563.50p 4,524.00p 4,530.00p 0
27/08/2024 4,555.00p 4,604.50p 4,529.50p 4,534.50p 0
26/08/2024 4,555.00p 4,685.50p 4,545.00p 4,578.00p 0
23/08/2024 4,555.00p 4,685.50p 4,545.00p 4,578.00p 0
22/08/2024 4,555.00p 4,685.50p 4,545.00p 4,578.00p 0
21/08/2024 4,555.00p 4,627.00p 4,607.00p 4,627.00p 4
20/08/2024 4,555.00p 4,674.50p 4,614.00p 4,621.00p 0
19/08/2024 4,555.00p 4,673.00p 4,639.50p 4,639.50p 0
16/08/2024 4,555.00p 4,649.00p 4,607.00p 4,639.50p 0
15/08/2024 4,555.00p 4,645.50p 4,555.50p 4,609.00p 0
14/08/2024 4,555.00p 4,629.00p 4,546.00p 4,569.00p 0
13/08/2024 4,555.00p 4,639.50p 4,507.00p 4,584.50p 0
12/08/2024 4,555.00p 4,594.00p 4,548.50p 4,580.50p 0
09/08/2024 4,555.00p 4,559.00p 4,548.50p 4,548.50p 303
08/08/2024 4,409.00p 4,569.50p 4,470.00p 4,549.50p 0
07/08/2024 4,409.00p 4,518.50p 4,509.01p 4,518.50p 48
06/08/2024 4,277.00p 4,409.00p 4,405.62p 4,409.00p 11
05/08/2024 4,277.00p 4,371.00p 4,257.13p 4,371.00p 597
02/08/2024 4,635.00p 5,010.50p 4,440.50p 4,480.50p 0
01/08/2024 4,635.00p 4,666.50p 4,576.50p 4,614.00p 0
31/07/2024 4,635.00p 4,651.00p 4,625.00p 4,651.00p 200
30/07/2024 4,585.00p 4,607.50p 4,489.50p 4,533.50p 0
29/07/2024 4,585.00p 4,585.00p 4,541.00p 4,541.00p 568
26/07/2024 4,550.00p 4,555.00p 4,546.50p 4,525.00p 10,382
25/07/2024 4,623.00p 4,575.50p 4,485.50p 4,525.00p 0
24/07/2024 4,623.00p 4,615.50p 4,550.50p 4,555.00p 0
23/07/2024 4,623.00p 4,623.00p 4,615.50p 4,615.50p 142
22/07/2024 4,814.00p 4,629.50p 4,574.00p 4,610.50p 0
19/07/2024 4,814.00p 4,635.50p 4,597.00p 4,598.50p 0
18/07/2024 4,814.00p 4,709.50p 4,629.50p 4,635.50p 0

Market data

Select a section