Xtrackers MSCI AC World ESG Screened UCITS ETF (LON:XMAU)
London · Delayed Price · Currency is GBP · Price in USD 64.07
-0.19 (-0.30%)
Last updated: Sep 16, 2026, 12:00 PM GMT
LON:XMAU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | 0.45% | - |
| Sep 21, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 1.56% | - |
| Sep 18, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | -0.30% | - |
| Sep 17, 2026 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | 0.40% | - |
| Sep 16, 2026 | 63.89 | 63.89 | 63.89 | 64.01 | 64.01 | 0.67% | 208 |
| Sep 15, 2026 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | -0.35% | - |
| Sep 14, 2026 | 63.86 | 63.86 | 63.86 | 63.81 | 63.81 | -1.03% | 208 |
| Sep 11, 2026 | 64.20 | 64.20 | 64.20 | 64.48 | 64.48 | 0.83% | 208 |
| Sep 10, 2026 | 64.36 | 64.36 | 64.36 | 63.95 | 63.95 | -0.47% | 208 |
| Sep 9, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -1.01% | - |
| Sep 8, 2026 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | -0.13% | - |
| Sep 7, 2026 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | -0.03% | - |
| Sep 4, 2026 | 65.17 | 65.18 | 65.17 | 65.01 | 65.01 | -0.02% | 832 |
| Sep 3, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 0.85% | - |
| Sep 2, 2026 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | 0.05% | - |
| Sep 1, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | -1.32% | - |
| Aug 28, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.56% | 208 |
| Aug 27, 2026 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 0.38% | - |
| Aug 26, 2026 | 64.69 | 64.69 | 64.69 | 64.69 | 64.69 | 0.03% | - |
| Aug 25, 2026 | 64.76 | 64.76 | 64.60 | 64.67 | 64.67 | 0.43% | 1,108 |
| Aug 24, 2026 | 64.54 | 64.54 | 64.47 | 64.40 | 64.40 | -0.29% | 416 |
| Aug 21, 2026 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | 0.13% | - |
| Aug 20, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.36% | - |
| Aug 19, 2026 | 64.67 | 64.67 | 64.67 | 64.73 | 64.73 | 0.37% | 208 |
| Aug 18, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | -1.53% | - |
| Aug 17, 2026 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 0.26% | - |
| Aug 14, 2026 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | -0.15% | - |
| Aug 13, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | 0.40% | - |
| Aug 12, 2026 | 65.19 | 65.19 | 65.19 | 65.16 | 65.16 | 0.22% | 208 |
| Aug 11, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 0.02% | - |
| Aug 10, 2026 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | -0.06% | - |
| Aug 7, 2026 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.44% | - |
| Aug 6, 2026 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | -0.12% | - |
| Aug 5, 2026 | 64.94 | 64.94 | 64.86 | 64.84 | 64.84 | 0.45% | 164 |
| Aug 4, 2026 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 1.80% | - |
| Aug 3, 2026 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | 1.44% | - |
| Jul 31, 2026 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | 0.52% | - |
| Jul 30, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 0.56% | - |
| Jul 29, 2026 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -0.98% | - |
| Jul 28, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 0.15% | - |
| Jul 27, 2026 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | -0.37% | - |
| Jul 24, 2026 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 0.68% | - |
| Jul 23, 2026 | 62.46 | 62.46 | 62.46 | 62.16 | 62.16 | -1.79% | 83 |
| Jul 22, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.12% | - |
| Jul 21, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 0.67% | - |
| Jul 20, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 0.22% | - |
| Jul 17, 2026 | 62.67 | 62.67 | 62.67 | 62.67 | 62.67 | -1.28% | - |
| Jul 16, 2026 | 63.31 | 63.31 | 63.31 | 63.48 | 63.48 | -0.17% | 208 |
| Jul 15, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -0.02% | - |
| Jul 14, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.26% | - |