Xtrackers MSCI UK ESG UCITS ETF (ETR:XASX)
Germany · Delayed Price · Currency is EUR 5.95
-0.02 (-0.39%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XASX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.98 | 5.99 | 5.95 | 5.95 | 5.95 | -0.39% | 31,726 |
| Sep 21, 2026 | 5.93 | 5.97 | 5.93 | 5.97 | 5.97 | 1.15% | 52,652 |
| Sep 18, 2026 | 5.97 | 5.97 | 5.90 | 5.90 | 5.90 | -1.27% | 2,549 |
| Sep 17, 2026 | 5.95 | 5.98 | 5.95 | 5.98 | 5.98 | 0.93% | 24,529 |
| Sep 16, 2026 | 5.91 | 5.93 | 5.89 | 5.92 | 5.92 | 0.48% | 44,173 |
| Sep 15, 2026 | 5.93 | 5.93 | 5.88 | 5.89 | 5.89 | -0.92% | 53,280 |
| Sep 14, 2026 | 5.94 | 5.97 | 5.94 | 5.95 | 5.95 | 0.86% | 152,267 |
| Sep 11, 2026 | 5.88 | 5.94 | 5.88 | 5.90 | 5.90 | 0.31% | 132,761 |
| Sep 10, 2026 | 5.94 | 5.95 | 5.88 | 5.88 | 5.88 | -1.09% | 78,507 |
| Sep 9, 2026 | 6.00 | 6.01 | 5.94 | 5.94 | 5.94 | -1.33% | 18,006 |
| Sep 8, 2026 | 6.04 | 6.06 | 6.01 | 6.02 | 6.02 | -0.35% | 39,246 |
| Sep 7, 2026 | 6.05 | 6.06 | 6.04 | 6.05 | 6.05 | -0.31% | 5,115 |
| Sep 4, 2026 | 6.05 | 6.07 | 6.03 | 6.06 | 6.06 | 0.12% | 105,167 |
| Sep 3, 2026 | 6.01 | 6.07 | 6.00 | 6.06 | 6.06 | 0.80% | 42,993 |
| Sep 2, 2026 | 6.03 | 6.03 | 5.99 | 6.01 | 6.01 | -0.86% | 28,182 |
| Sep 1, 2026 | 6.05 | 6.07 | 6.01 | 6.06 | 6.06 | 0.50% | 159,695 |
| Aug 31, 2026 | 6.08 | 6.08 | 6.03 | 6.03 | 6.03 | -1.10% | 172,852 |
| Aug 28, 2026 | 6.08 | 6.10 | 6.06 | 6.10 | 6.10 | 0.73% | 152,967 |
| Aug 27, 2026 | 6.06 | 6.07 | 6.04 | 6.05 | 6.05 | -0.59% | 22,296 |
| Aug 26, 2026 | 6.10 | 6.11 | 6.09 | 6.09 | 6.09 | -0.23% | 69,224 |
| Aug 25, 2026 | 6.10 | 6.11 | 6.07 | 6.10 | 6.10 | 0.02% | 76,863 |
| Aug 24, 2026 | 6.06 | 6.11 | 6.06 | 6.10 | 6.10 | 0.91% | 60,409 |
| Aug 21, 2026 | 5.98 | 6.06 | 5.98 | 6.05 | 6.05 | 1.10% | 410,372 |
| Aug 20, 2026 | 5.97 | 5.99 | 5.96 | 5.98 | 5.98 | 0.02% | 51,699 |
| Aug 19, 2026 | 5.98 | 5.99 | 5.95 | 5.98 | 5.98 | -0.06% | 27,725 |
| Aug 18, 2026 | 6.05 | 6.06 | 6.03 | 6.04 | 5.98 | -0.35% | 188,407 |
| Aug 17, 2026 | 6.09 | 6.10 | 6.06 | 6.06 | 6.01 | -0.31% | 137,692 |
| Aug 14, 2026 | 6.11 | 6.11 | 6.07 | 6.08 | 6.02 | -0.36% | 52,612 |
| Aug 13, 2026 | 6.14 | 6.14 | 6.09 | 6.10 | 6.05 | -0.16% | 15,269 |
| Aug 12, 2026 | 6.12 | 6.14 | 6.10 | 6.11 | 6.06 | -0.21% | 61,264 |
| Aug 11, 2026 | 6.13 | 6.15 | 6.11 | 6.13 | 6.07 | -0.26% | 29,530 |
| Aug 10, 2026 | 6.16 | 6.16 | 6.12 | 6.14 | 6.08 | -0.32% | 35,511 |
| Aug 7, 2026 | 6.14 | 6.18 | 6.14 | 6.16 | 6.10 | 0.33% | 12,450 |
| Aug 6, 2026 | 6.14 | 6.16 | 6.14 | 6.14 | 6.08 | 0.18% | 84,244 |
| Aug 5, 2026 | 6.14 | 6.15 | 6.11 | 6.13 | 6.07 | -0.28% | 122,224 |
| Aug 4, 2026 | 6.13 | 6.16 | 6.10 | 6.15 | 6.09 | 0.59% | 24,387 |
| Aug 3, 2026 | 6.13 | 6.13 | 6.11 | 6.11 | 6.05 | 0.44% | 74,537 |
| Jul 31, 2026 | 6.13 | 6.15 | 6.09 | 6.09 | 6.03 | -0.78% | 13,097 |
| Jul 30, 2026 | 6.15 | 6.18 | 6.13 | 6.13 | 6.08 | -0.45% | 18,000 |
| Jul 29, 2026 | 6.19 | 6.19 | 6.15 | 6.16 | 6.10 | -0.03% | 33,667 |
| Jul 28, 2026 | 6.09 | 6.16 | 6.09 | 6.16 | 6.11 | 1.92% | 105,595 |
| Jul 27, 2026 | 6.05 | 6.08 | 6.05 | 6.05 | 5.99 | 0.65% | 36,719 |
| Jul 24, 2026 | 5.94 | 6.01 | 5.94 | 6.01 | 5.95 | 1.14% | 25,954 |
| Jul 23, 2026 | 6.00 | 6.00 | 5.93 | 5.94 | 5.88 | -0.87% | 80,855 |
| Jul 22, 2026 | 5.90 | 6.01 | 5.90 | 5.99 | 5.94 | 1.27% | 3,500 |
| Jul 21, 2026 | 5.93 | 5.93 | 5.91 | 5.92 | 5.86 | -0.19% | 10,857 |
| Jul 20, 2026 | 5.95 | 5.97 | 5.92 | 5.93 | 5.87 | -0.82% | 83,956 |
| Jul 17, 2026 | 5.99 | 5.99 | 5.92 | 5.98 | 5.92 | -0.18% | 48,674 |
| Jul 16, 2026 | 5.94 | 5.99 | 5.92 | 5.99 | 5.93 | 0.60% | 100,167 |
| Jul 15, 2026 | 5.89 | 5.95 | 5.87 | 5.95 | 5.90 | 0.71% | 201,347 |