Xtrackers MSCI Pacific ex Japan Screened UCITS ETF (LON:DXPJ)
London · Delayed Price · Currency is GBP · Price in USD 11.89
+0.01 (0.09%)
At close: Sep 22, 2026
LON:DXPJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.94 | 11.96 | 11.94 | 11.89 | 11.89 | 0.09% | 21,000 |
| Sep 21, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1.20% | - |
| Sep 18, 2026 | 11.79 | 11.79 | 11.79 | 11.74 | 11.74 | -1.25% | 6,300 |
| Sep 17, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.98% | - |
| Sep 16, 2026 | 11.84 | 11.84 | 11.84 | 11.78 | 11.78 | -0.30% | 89 |
| Sep 15, 2026 | 11.77 | 11.77 | 11.77 | 11.81 | 11.81 | -0.86% | 1 |
| Sep 14, 2026 | 11.90 | 11.92 | 11.91 | 11.91 | 11.91 | -0.49% | 1,847 |
| Sep 11, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.33% | 161 |
| Sep 10, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.31% | 1,580 |
| Sep 9, 2026 | 12.06 | 12.06 | 12.06 | 12.09 | 12.09 | -1.33% | 2,039 |
| Sep 8, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.34% | 1,611 |
| Sep 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.19% | - |
| Sep 4, 2026 | 12.17 | 12.31 | 12.17 | 12.32 | 12.32 | 0.01% | 3,118 |
| Sep 3, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.88% | - |
| Sep 2, 2026 | 12.11 | 12.11 | 12.10 | 12.21 | 12.21 | 0.50% | 901 |
| Sep 1, 2026 | 12.19 | 12.19 | 12.14 | 12.15 | 12.15 | -0.78% | 1,956 |
| Aug 28, 2026 | 12.23 | 12.23 | 12.23 | 12.25 | 12.25 | 0.36% | 1,705 |
| Aug 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.45% | - |
| Aug 26, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.58% | 148 |
| Aug 25, 2026 | 12.27 | 12.27 | 12.27 | 12.33 | 12.33 | 0.64% | 517 |
| Aug 24, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.06% | - |
| Aug 21, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.05% | 2,270 |
| Aug 20, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.30% | 37 |
| Aug 19, 2026 | 12.06 | 12.14 | 12.04 | 12.17 | 12.17 | 1.06% | 4,208 |
| Aug 18, 2026 | 12.22 | 12.22 | 12.22 | 12.23 | 12.04 | -0.17% | 1 |
| Aug 17, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.06 | 0.13% | 502 |
| Aug 14, 2026 | 12.24 | 12.27 | 12.24 | 12.24 | 12.04 | -0.22% | 4,547 |
| Aug 13, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.07 | -0.43% | 72 |
| Aug 12, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.12 | -0.44% | 26 |
| Aug 11, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.18 | 0.05% | - |
| Aug 10, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.17 | -0.61% | 182 |
| Aug 7, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.25 | 0.84% | 936 |
| Aug 6, 2026 | 12.36 | 12.36 | 12.36 | 12.34 | 12.14 | 0.20% | 127 |
| Aug 5, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.12 | 0.17% | 132 |
| Aug 4, 2026 | 12.26 | 12.29 | 12.23 | 12.29 | 12.10 | 2.50% | 8,255 |
| Aug 3, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.80 | -0.88% | 689 |
| Jul 31, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.91 | -1.00% | 107 |
| Jul 30, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.03 | 1.16% | 34 |
| Jul 29, 2026 | 12.17 | 12.17 | 12.17 | 12.08 | 11.89 | -0.26% | 2,151 |
| Jul 28, 2026 | 12.00 | 12.00 | 12.00 | 12.12 | 11.92 | 1.31% | 3,581 |
| Jul 27, 2026 | 11.95 | 11.95 | 11.95 | 11.96 | 11.77 | 0.32% | 369 |
| Jul 24, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.73 | 1.24% | 894 |
| Jul 23, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.59 | -1.43% | 2,905 |
| Jul 22, 2026 | 11.89 | 11.89 | 11.89 | 11.95 | 11.76 | 1.00% | 92 |
| Jul 21, 2026 | 11.84 | 11.84 | 11.83 | 11.83 | 11.64 | 0.12% | 2,264 |
| Jul 20, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.63 | -0.15% | 54 |
| Jul 17, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.64 | -0.35% | 10 |
| Jul 16, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.68 | -0.30% | 28 |
| Jul 15, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.72 | 0.46% | - |
| Jul 14, 2026 | 11.65 | 11.84 | 11.65 | 11.85 | 11.67 | 1.21% | 934 |