Xtrackers MSCI AC Asia ex Japan ESG Swap UCITS ETF (LON:XAXD)
London · Delayed Price · Currency is GBP · Price in USD 59.13
+0.60 (1.03%)
Sep 8, 2025, 4:35 PM BST
LON:XAXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 59.22 | 59.22 | 59.04 | 59.13 | 59.13 | 1.03% | 208,137 |
| Sep 5, 2025 | 58.44 | 58.72 | 58.32 | 58.53 | 58.53 | 1.40% | 76,549 |
| Sep 4, 2025 | 57.88 | 57.90 | 57.59 | 57.72 | 57.72 | -0.98% | 15,508 |
| Sep 3, 2025 | 58.10 | 58.35 | 58.10 | 58.29 | 58.29 | 0.09% | 3,197 |
| Sep 2, 2025 | 58.43 | 58.43 | 57.85 | 58.24 | 58.24 | -0.21% | 155,659 |
| Sep 1, 2025 | 58.48 | 58.50 | 58.36 | 58.36 | 58.36 | 0.55% | 20,301 |
| Aug 29, 2025 | 57.33 | 58.09 | 57.08 | 58.04 | 58.04 | 0.68% | 87,148 |
| Aug 28, 2025 | 57.45 | 57.65 | 57.44 | 57.65 | 57.65 | 0.54% | 14,764 |
| Aug 27, 2025 | 57.69 | 57.75 | 57.24 | 57.34 | 57.34 | -1.93% | 21,992 |
| Aug 26, 2025 | 58.61 | 58.61 | 58.29 | 58.47 | 58.47 | -0.61% | 20,811 |
| Aug 22, 2025 | 58.01 | 58.83 | 57.96 | 58.83 | 58.83 | 1.69% | 110,412 |
| Aug 21, 2025 | 57.79 | 57.90 | 57.74 | 57.85 | 57.85 | 0.31% | 108,665 |
| Aug 20, 2025 | 57.73 | 57.87 | 57.50 | 57.67 | 57.67 | -0.16% | 71,522 |
| Aug 19, 2025 | 57.85 | 58.00 | 57.76 | 57.76 | 57.76 | -0.48% | 26,749 |
| Aug 18, 2025 | 58.12 | 58.12 | 58.00 | 58.04 | 58.04 | 0.50% | 18,011 |
| Aug 15, 2025 | 57.94 | 57.94 | 57.73 | 57.75 | 57.75 | 0.07% | 16,685 |
| Aug 14, 2025 | 58.17 | 58.21 | 57.69 | 57.71 | 57.71 | -1.38% | 184,341 |
| Aug 13, 2025 | 57.97 | 58.62 | 57.95 | 58.52 | 58.52 | 2.47% | 232,935 |
| Aug 12, 2025 | 56.67 | 57.11 | 56.56 | 57.11 | 57.11 | 0.69% | 54,808 |
| Aug 11, 2025 | 56.82 | 56.89 | 56.72 | 56.72 | 56.72 | -0.19% | 117,035 |
| Aug 8, 2025 | 56.77 | 56.84 | 56.74 | 56.83 | 56.83 | -0.33% | 29,317 |
| Aug 7, 2025 | 56.97 | 57.23 | 56.97 | 57.02 | 57.02 | 0.67% | 74,479 |
| Aug 6, 2025 | 56.78 | 56.81 | 56.64 | 56.64 | 56.64 | 0.14% | 5,230 |
| Aug 5, 2025 | 56.59 | 56.69 | 56.56 | 56.56 | 56.56 | 0.77% | 458 |
| Aug 4, 2025 | 56.27 | 56.29 | 56.13 | 56.13 | 56.13 | 1.23% | 24,303 |
| Aug 1, 2025 | 55.41 | 55.61 | 55.41 | 55.45 | 55.45 | -1.42% | 2,546 |
| Jul 31, 2025 | 56.41 | 56.44 | 56.25 | 56.25 | 56.25 | -0.55% | 6,563 |
| Jul 30, 2025 | 56.89 | 56.97 | 56.56 | 56.56 | 56.56 | -1.07% | 5,113 |
| Jul 29, 2025 | 57.24 | 57.42 | 57.17 | 57.17 | 57.17 | -0.09% | 2,017 |
| Jul 28, 2025 | 57.56 | 57.56 | 57.21 | 57.22 | 57.22 | 0.10% | 6,021 |
| Jul 25, 2025 | 57.23 | 57.29 | 57.06 | 57.16 | 57.16 | -0.85% | 15,678 |
| Jul 24, 2025 | 57.92 | 57.92 | 57.65 | 57.65 | 57.65 | -0.07% | 3,467 |
| Jul 23, 2025 | 57.77 | 57.77 | 57.62 | 57.69 | 57.69 | 1.10% | 7,434 |
| Jul 22, 2025 | 56.71 | 57.06 | 56.69 | 57.06 | 57.06 | -0.17% | 4,898 |
| Jul 21, 2025 | 56.75 | 57.17 | 56.72 | 57.16 | 57.16 | 0.55% | 25,850 |
| Jul 18, 2025 | 56.34 | 56.87 | 56.34 | 56.85 | 56.85 | 0.92% | 2,087 |
| Jul 17, 2025 | 56.10 | 56.33 | 56.00 | 56.33 | 56.33 | 0.72% | 27,409 |
| Jul 16, 2025 | 55.92 | 55.99 | 55.73 | 55.93 | 55.93 | -0.13% | 4,098 |
| Jul 15, 2025 | 55.99 | 56.24 | 55.96 | 56.00 | 56.00 | 1.06% | 9,812 |
| Jul 14, 2025 | 55.28 | 55.41 | 55.28 | 55.41 | 55.41 | 0.60% | 3,071 |
| Jul 11, 2025 | 55.13 | 55.13 | 55.08 | 55.08 | 55.08 | 0.07% | 18,248 |
| Jul 10, 2025 | 55.14 | 55.14 | 54.94 | 55.04 | 55.04 | 0.60% | 2,429 |
| Jul 9, 2025 | 54.85 | 54.85 | 54.71 | 54.71 | 54.71 | -0.80% | 5,757 |
| Jul 8, 2025 | 55.25 | 55.26 | 55.11 | 55.15 | 55.15 | 0.46% | 48,758 |
| Jul 7, 2025 | 54.59 | 54.90 | 54.59 | 54.90 | 54.90 | 0.37% | 703 |
| Jul 4, 2025 | 54.64 | 54.70 | 54.64 | 54.70 | 54.70 | -0.83% | 22,025 |
| Jul 3, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 0.20% | 3,565 |
| Jul 2, 2025 | 54.99 | 55.06 | 54.93 | 55.05 | 55.05 | -0.38% | 3,647 |
| Jul 1, 2025 | 55.25 | 55.33 | 55.25 | 55.26 | 55.26 | 0.33% | 5,000 |
| Jun 30, 2025 | 55.19 | 55.19 | 54.87 | 55.08 | 55.08 | -0.51% | 7,454 |