Xtrackers MSCI AC Asia ex Japan ESG Swap UCITS ETF (LON:XAXJ)
London · Delayed Price · Currency is GBP · Price in GBX 4,570.00
-54.00 (-1.17%)
Sep 23, 2026, 12:32 PM GMT
LON:XAXJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,575.00 | 4,583.00 | 4,570.00 | 4,570.00 | - | -1.17% | 3,303 |
| Sep 22, 2026 | 4,582.00 | 4,641.00 | 4,582.00 | 4,624.00 | 4,624.00 | 0.92% | 5,204 |
| Sep 21, 2026 | 4,550.00 | 4,576.00 | 4,547.00 | 4,582.00 | 4,582.00 | 2.49% | 6,184 |
| Sep 18, 2026 | 4,498.00 | 4,498.00 | 4,478.00 | 4,470.50 | 4,470.50 | -0.36% | 9,282 |
| Sep 17, 2026 | 4,477.00 | 4,481.00 | 4,473.00 | 4,486.50 | 4,486.50 | 1.28% | 1,224 |
| Sep 16, 2026 | 4,423.00 | 4,436.00 | 4,423.00 | 4,430.00 | 4,430.00 | 0.89% | 51 |
| Sep 15, 2026 | 4,406.00 | 4,406.00 | 4,397.00 | 4,391.00 | 4,391.00 | -0.40% | 1,099 |
| Sep 14, 2026 | 4,427.00 | 4,427.00 | 4,394.00 | 4,408.50 | 4,408.50 | -1.53% | 10,313 |
| Sep 11, 2026 | 4,473.00 | 4,478.00 | 4,465.00 | 4,477.00 | 4,477.00 | 1.02% | 1,188 |
| Sep 10, 2026 | 4,471.00 | 4,472.00 | 4,428.00 | 4,432.00 | 4,432.00 | -1.40% | 6,568 |
| Sep 9, 2026 | 4,491.00 | 4,500.00 | 4,490.00 | 4,495.00 | 4,495.00 | -0.91% | 2,046 |
| Sep 8, 2026 | 4,535.00 | 4,535.00 | 4,535.00 | 4,536.50 | 4,536.50 | 0.18% | 401 |
| Sep 7, 2026 | 4,534.00 | 4,534.00 | 4,534.00 | 4,528.50 | 4,528.50 | -0.30% | 188 |
| Sep 4, 2026 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | 4,542.00 | 2.06% | - |
| Sep 3, 2026 | 4,444.00 | 4,450.00 | 4,437.00 | 4,450.50 | 4,450.50 | - | 5,591 |
| Sep 2, 2026 | 4,409.00 | 4,452.00 | 4,409.00 | 4,450.50 | 4,450.50 | -0.11% | 537 |
| Sep 1, 2026 | 4,467.00 | 4,467.00 | 4,459.00 | 4,455.50 | 4,455.50 | -0.98% | 150 |
| Aug 28, 2026 | 4,480.00 | 4,492.00 | 4,478.00 | 4,499.50 | 4,499.50 | 0.91% | 5,519 |
| Aug 27, 2026 | 4,487.00 | 4,488.00 | 4,463.00 | 4,459.00 | 4,459.00 | -0.01% | 2,568 |
| Aug 26, 2026 | 4,457.00 | 4,457.00 | 4,457.00 | 4,459.50 | 4,459.50 | 0.65% | 40 |
| Aug 25, 2026 | 4,409.00 | 4,434.00 | 4,409.00 | 4,430.50 | 4,430.50 | 1.28% | 2,082 |
| Aug 24, 2026 | 4,378.00 | 4,386.00 | 4,357.00 | 4,374.50 | 4,374.50 | -1.85% | 5,280 |
| Aug 21, 2026 | 4,470.00 | 4,483.00 | 4,463.00 | 4,457.00 | 4,457.00 | 0.87% | 1,840 |
| Aug 20, 2026 | 4,452.00 | 4,452.00 | 4,413.00 | 4,418.50 | 4,418.50 | -0.19% | 10,803 |
| Aug 19, 2026 | 4,410.00 | 4,443.00 | 4,409.00 | 4,427.00 | 4,427.00 | 0.84% | 19,404 |
| Aug 18, 2026 | 4,445.00 | 4,445.00 | 4,393.00 | 4,390.00 | 4,390.00 | -2.54% | 2,909 |
| Aug 17, 2026 | 4,479.00 | 4,489.00 | 4,475.00 | 4,504.50 | 4,504.50 | 1.38% | 16,326 |
| Aug 14, 2026 | 4,434.00 | 4,456.00 | 4,434.00 | 4,443.00 | 4,443.00 | -0.47% | 10,889 |
| Aug 13, 2026 | 4,439.00 | 4,472.00 | 4,438.00 | 4,464.00 | 4,464.00 | 0.85% | 5,490 |
| Aug 12, 2026 | 4,434.00 | 4,436.00 | 4,424.00 | 4,426.50 | 4,426.50 | -0.02% | 4,476 |
| Aug 11, 2026 | 4,410.00 | 4,429.00 | 4,407.00 | 4,427.50 | 4,427.50 | -0.29% | 2,812 |
| Aug 10, 2026 | 4,459.00 | 4,459.00 | 4,434.00 | 4,440.50 | 4,440.50 | -0.16% | 3,668 |
| Aug 7, 2026 | 4,429.00 | 4,471.00 | 4,415.00 | 4,447.50 | 4,447.50 | 0.01% | 10,232 |
| Aug 6, 2026 | 4,423.00 | 4,427.00 | 4,395.00 | 4,447.00 | 4,447.00 | -1.05% | 4,960 |
| Aug 5, 2026 | 4,520.00 | 4,520.00 | 4,491.00 | 4,494.00 | 4,494.00 | -0.18% | 12,872 |
| Aug 4, 2026 | 4,450.00 | 4,476.00 | 4,424.00 | 4,502.00 | 4,502.00 | 2.17% | 17,102 |
| Aug 3, 2026 | 4,431.00 | 4,431.00 | 4,379.00 | 4,406.50 | 4,406.50 | 0.69% | 23,993 |
| Jul 31, 2026 | 4,445.00 | 4,448.00 | 4,379.00 | 4,376.50 | 4,376.50 | 0.71% | 19,247 |
| Jul 30, 2026 | 4,273.00 | 4,352.00 | 4,256.00 | 4,345.50 | 4,345.50 | 1.46% | 106,443 |
| Jul 29, 2026 | 4,302.00 | 4,303.00 | 4,272.00 | 4,283.00 | 4,283.00 | -0.94% | 18,347 |
| Jul 28, 2026 | 4,291.00 | 4,318.00 | 4,282.00 | 4,323.50 | 4,323.50 | -0.45% | 5,188 |
| Jul 27, 2026 | 4,395.00 | 4,404.00 | 4,326.00 | 4,343.00 | 4,343.00 | -0.21% | 3,049 |
| Jul 24, 2026 | 4,348.00 | 4,377.00 | 4,318.00 | 4,352.00 | 4,352.00 | -0.10% | 30,137 |
| Jul 23, 2026 | 4,432.00 | 4,443.00 | 4,379.00 | 4,356.50 | 4,356.50 | -0.88% | 8,656 |
| Jul 22, 2026 | 4,361.00 | 4,394.00 | 4,359.00 | 4,395.00 | 4,395.00 | -0.82% | 8,161 |
| Jul 21, 2026 | 4,400.00 | 4,419.00 | 4,400.00 | 4,431.50 | 4,431.50 | 1.29% | 697 |
| Jul 20, 2026 | 4,332.00 | 4,374.00 | 4,326.00 | 4,375.00 | 4,375.00 | 1.63% | 25,965 |
| Jul 17, 2026 | 4,243.00 | 4,309.00 | 4,239.00 | 4,305.00 | 4,305.00 | -1.45% | 10,126 |
| Jul 16, 2026 | 4,389.00 | 4,389.00 | 4,338.00 | 4,368.50 | 4,368.50 | -0.90% | 13,624 |
| Jul 15, 2026 | 4,466.00 | 4,470.00 | 4,398.00 | 4,408.00 | 4,408.00 | 0.14% | 10,617 |