Xtrackers MSCI EM Asia Screened Swap UCITS ETF (LON:XMAS)
London · Delayed Price · Currency is GBP · Price in GBX 8,021.50
-43.00 (-0.53%)
At close: Sep 23, 2026
LON:XMAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,022.00 | 8,082.00 | 8,022.00 | 8,064.50 | 8,064.50 | 0.66% | 385 |
| Sep 21, 2026 | 7,939.96 | 7,979.00 | 7,974.00 | 8,012.00 | 8,012.00 | 3.33% | 1,462 |
| Sep 18, 2026 | 7,754.00 | 7,754.00 | 7,754.00 | 7,754.00 | 7,754.00 | -0.36% | - |
| Sep 17, 2026 | 7,674.00 | 7,674.00 | 7,658.00 | 7,782.00 | 7,782.00 | 1.50% | 2,674 |
| Sep 16, 2026 | 7,631.37 | 7,631.37 | 7,631.37 | 7,667.00 | 7,667.00 | 1.63% | 14 |
| Sep 15, 2026 | 7,556.08 | 7,556.08 | 7,556.08 | 7,544.00 | 7,544.00 | -0.38% | 17 |
| Sep 14, 2026 | 7,619.00 | 7,619.00 | 7,565.00 | 7,573.00 | 7,573.00 | -3.04% | 129 |
| Sep 11, 2026 | 7,770.00 | 7,806.00 | 7,764.00 | 7,810.50 | 7,810.50 | 1.22% | 222 |
| Sep 10, 2026 | 7,716.50 | 7,716.50 | 7,716.50 | 7,716.50 | 7,716.50 | -1.70% | - |
| Sep 9, 2026 | 7,913.78 | 7,913.78 | 7,913.78 | 7,850.00 | 7,850.00 | -0.85% | 45 |
| Sep 8, 2026 | 7,899.00 | 7,902.00 | 7,899.00 | 7,917.00 | 7,917.00 | 0.18% | 822 |
| Sep 7, 2026 | 7,935.00 | 7,935.00 | 7,904.00 | 7,902.50 | 7,902.50 | 0.57% | 93 |
| Sep 4, 2026 | 7,779.15 | 7,779.15 | 7,779.15 | 7,858.00 | 7,858.00 | 2.26% | 83 |
| Sep 3, 2026 | 7,668.79 | 7,668.79 | 7,668.79 | 7,684.00 | 7,684.00 | -0.01% | 500 |
| Sep 2, 2026 | 7,685.00 | 7,685.00 | 7,685.00 | 7,685.00 | 7,685.00 | -0.43% | - |
| Sep 1, 2026 | 7,761.00 | 7,761.00 | 7,708.00 | 7,718.50 | 7,718.50 | -0.35% | 846 |
| Aug 28, 2026 | 7,760.00 | 7,760.00 | 7,760.00 | 7,745.50 | 7,745.50 | 0.64% | 59 |
| Aug 27, 2026 | 7,722.42 | 7,722.42 | 7,722.42 | 7,696.50 | 7,696.50 | 0.37% | 36 |
| Aug 26, 2026 | 7,668.00 | 7,668.00 | 7,668.00 | 7,668.00 | 7,668.00 | 0.74% | - |
| Aug 25, 2026 | 7,579.00 | 7,579.00 | 7,579.00 | 7,611.50 | 7,611.50 | 1.79% | 500 |
| Aug 24, 2026 | 7,477.50 | 7,477.50 | 7,477.50 | 7,477.50 | 7,477.50 | -2.21% | 2 |
| Aug 21, 2026 | 7,658.00 | 7,658.00 | 7,658.00 | 7,646.50 | 7,646.50 | 0.94% | 596 |
| Aug 20, 2026 | 7,617.09 | 7,617.09 | 7,617.09 | 7,575.50 | 7,575.50 | 0.38% | 4 |
| Aug 19, 2026 | 7,536.19 | 7,606.00 | 7,602.00 | 7,547.00 | 7,547.00 | 0.49% | 383 |
| Aug 18, 2026 | 7,640.35 | 7,640.35 | 7,640.35 | 7,510.00 | 7,510.00 | -4.18% | 8 |
| Aug 17, 2026 | 7,837.50 | 7,837.50 | 7,837.50 | 7,837.50 | 7,837.50 | 2.16% | 1 |
| Aug 14, 2026 | 7,671.50 | 7,671.50 | 7,671.50 | 7,671.50 | 7,671.50 | -0.80% | 11 |
| Aug 13, 2026 | 7,667.00 | 7,746.00 | 7,667.00 | 7,733.50 | 7,733.50 | 1.01% | 560 |
| Aug 12, 2026 | 7,663.00 | 7,665.00 | 7,663.00 | 7,656.50 | 7,656.50 | 1.65% | 560 |
| Aug 11, 2026 | 7,532.50 | 7,532.50 | 7,532.50 | 7,532.50 | 7,532.50 | 1.15% | - |
| Aug 10, 2026 | 7,447.00 | 7,447.00 | 7,447.00 | 7,447.00 | 7,447.00 | -0.77% | - |
| Aug 7, 2026 | 7,505.00 | 7,505.00 | 7,505.00 | 7,505.00 | 7,505.00 | -0.29% | - |
| Aug 6, 2026 | 7,462.20 | 7,462.20 | 7,462.20 | 7,527.00 | 7,527.00 | -0.87% | 6 |
| Aug 5, 2026 | 7,609.00 | 7,609.00 | 7,552.15 | 7,593.00 | 7,593.00 | 0.16% | 988 |
| Aug 4, 2026 | 7,446.00 | 7,451.00 | 7,444.00 | 7,581.00 | 7,581.00 | 3.35% | 1,032 |
| Aug 3, 2026 | 7,422.00 | 7,422.00 | 7,264.00 | 7,335.00 | 7,335.00 | -0.12% | 271 |
| Jul 31, 2026 | 7,542.52 | 7,368.00 | 7,368.00 | 7,343.50 | 7,343.50 | 1.53% | 149 |
| Jul 30, 2026 | 6,994.00 | 7,235.00 | 6,994.00 | 7,233.00 | 7,233.00 | 2.31% | 876 |
| Jul 29, 2026 | 7,118.00 | 7,119.00 | 7,050.00 | 7,069.50 | 7,069.50 | -2.27% | 211 |
| Jul 28, 2026 | 7,131.00 | 7,131.00 | 7,131.00 | 7,233.50 | 7,233.50 | -1.28% | 96 |
| Jul 27, 2026 | 7,307.00 | 7,307.00 | 7,302.00 | 7,327.00 | 7,327.00 | -1.24% | 1,559 |
| Jul 24, 2026 | 7,500.00 | 7,500.00 | 7,374.00 | 7,419.00 | 7,419.00 | -0.83% | 963 |
| Jul 23, 2026 | 7,635.16 | 7,635.16 | 7,635.16 | 7,481.00 | 7,481.00 | -1.25% | 202 |
| Jul 22, 2026 | 7,482.00 | 7,567.00 | 7,482.00 | 7,576.00 | 7,576.00 | -0.60% | 1,838 |
| Jul 21, 2026 | 7,576.00 | 7,576.00 | 7,517.48 | 7,621.50 | 7,621.50 | 2.99% | 162 |
| Jul 20, 2026 | 7,416.00 | 7,416.00 | 7,369.00 | 7,400.50 | 7,400.50 | 1.59% | 348 |
| Jul 17, 2026 | 7,255.00 | 7,294.00 | 7,249.00 | 7,285.00 | 7,285.00 | -2.03% | 1,112 |
| Jul 16, 2026 | 7,438.00 | 7,441.00 | 7,400.00 | 7,436.00 | 7,436.00 | -1.52% | 647 |
| Jul 15, 2026 | 7,639.00 | 7,686.69 | 7,636.00 | 7,550.50 | 7,550.50 | -1.26% | 1,485 |
| Jul 14, 2026 | 7,606.00 | 7,646.00 | 7,606.00 | 7,647.00 | 7,647.00 | 0.80% | 620 |