Xtrackers MSCI Pacific ex Japan Screened UCITS ETF (LON:XPEJ)
London · Delayed Price · Currency is GBP 8.91
+0.03 (0.34%)
At close: Sep 22, 2026
LON:XPEJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.94 | 8.94 | 8.93 | 8.92 | 8.91 | 0.34% | 8,400 |
| Sep 21, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.88 | 1.24% | 1,937 |
| Sep 18, 2026 | 8.84 | 8.84 | 8.77 | 8.78 | 8.78 | -1.47% | 28,048 |
| Sep 17, 2026 | 8.85 | 8.85 | 8.85 | 8.91 | 8.91 | 1.72% | 4,260 |
| Sep 16, 2026 | 8.75 | 8.78 | 8.75 | 8.76 | 8.76 | -0.06% | 1,093 |
| Sep 15, 2026 | 8.74 | 8.75 | 8.74 | 8.76 | 8.76 | -0.84% | 1,194 |
| Sep 14, 2026 | 8.85 | 8.85 | 8.82 | 8.84 | 8.84 | -0.20% | 7,662 |
| Sep 11, 2026 | 8.86 | 8.86 | 8.86 | 8.85 | 8.85 | 0.36% | 494 |
| Sep 10, 2026 | 8.89 | 8.89 | 8.82 | 8.82 | 8.82 | -1.09% | 2,544 |
| Sep 9, 2026 | 8.95 | 8.96 | 8.89 | 8.92 | 8.92 | -1.40% | 4,970 |
| Sep 8, 2026 | 8.90 | 9.04 | 8.90 | 9.05 | 9.05 | -0.38% | 5,175 |
| Sep 7, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.35% | - |
| Sep 4, 2026 | 9.08 | 9.11 | 9.08 | 9.11 | 9.11 | 0.13% | 10,203 |
| Sep 3, 2026 | 9.06 | 9.06 | 9.06 | 9.10 | 9.10 | 0.79% | 3,768 |
| Sep 2, 2026 | 8.98 | 9.03 | 8.96 | 9.03 | 9.03 | 0.50% | 6,031 |
| Sep 1, 2026 | 9.00 | 9.01 | 8.96 | 8.98 | 8.98 | -0.58% | 18,887 |
| Aug 28, 2026 | 9.04 | 9.06 | 9.02 | 9.04 | 9.04 | 0.58% | 6,516 |
| Aug 27, 2026 | 8.87 | 8.87 | 8.87 | 8.98 | 8.98 | -0.40% | 456 |
| Aug 26, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.25% | - |
| Aug 25, 2026 | 9.00 | 9.03 | 9.00 | 9.04 | 9.04 | 0.71% | 3,443 |
| Aug 24, 2026 | 8.98 | 8.98 | 8.97 | 8.98 | 8.98 | -0.16% | 113 |
| Aug 21, 2026 | 8.92 | 8.92 | 8.92 | 8.99 | 8.99 | 1.14% | 1,230 |
| Aug 20, 2026 | 8.90 | 8.92 | 8.89 | 8.89 | 8.89 | -0.55% | 8,276 |
| Aug 19, 2026 | 8.91 | 8.96 | 8.89 | 8.94 | 8.94 | 0.56% | 15,033 |
| Aug 18, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.89 | -0.05% | - |
| Aug 17, 2026 | 9.03 | 9.03 | 9.03 | 9.04 | 8.90 | 0.07% | 2,948 |
| Aug 14, 2026 | 9.04 | 9.04 | 9.04 | 9.03 | 8.89 | -0.60% | 751 |
| Aug 13, 2026 | 9.11 | 9.14 | 9.11 | 9.09 | 8.94 | -0.39% | 1,692 |
| Aug 12, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.98 | -0.40% | 2,965 |
| Aug 11, 2026 | 9.14 | 9.16 | 9.14 | 9.16 | 9.01 | 0.12% | 189,124 |
| Aug 10, 2026 | 9.14 | 9.16 | 9.14 | 9.15 | 9.00 | -0.78% | 585 |
| Aug 7, 2026 | 9.23 | 9.24 | 9.22 | 9.22 | 9.07 | 0.53% | 6,414 |
| Aug 6, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.03 | 0.31% | - |
| Aug 5, 2026 | 9.19 | 9.19 | 9.12 | 9.14 | 9.00 | -0.01% | 2,982 |
| Aug 4, 2026 | 9.13 | 9.14 | 9.10 | 9.14 | 9.00 | 2.03% | 7,364 |
| Aug 3, 2026 | 8.93 | 9.05 | 8.93 | 8.96 | 8.82 | -0.31% | 52,023 |
| Jul 31, 2026 | 9.07 | 9.07 | 8.99 | 8.99 | 8.85 | -1.13% | 3,700 |
| Jul 30, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 8.95 | -0.04% | - |
| Jul 29, 2026 | 9.12 | 9.15 | 9.09 | 9.10 | 8.95 | -0.11% | 321 |
| Jul 28, 2026 | 9.03 | 9.04 | 9.02 | 9.11 | 8.96 | 1.34% | 6,806 |
| Jul 27, 2026 | 8.99 | 9.00 | 8.99 | 8.99 | 8.84 | 0.59% | 881 |
| Jul 24, 2026 | 8.76 | 8.87 | 8.76 | 8.93 | 8.79 | 0.98% | 585 |
| Jul 23, 2026 | 8.89 | 8.89 | 8.89 | 8.85 | 8.71 | -0.89% | 80 |
| Jul 22, 2026 | 8.86 | 8.92 | 8.86 | 8.93 | 8.79 | 0.98% | 8,520 |
| Jul 21, 2026 | 8.81 | 8.82 | 8.80 | 8.84 | 8.70 | 0.43% | 11,572 |
| Jul 20, 2026 | 8.78 | 8.78 | 8.78 | 8.80 | 8.66 | 0.09% | 9,449 |
| Jul 17, 2026 | 8.77 | 8.77 | 8.77 | 8.80 | 8.65 | -0.14% | 50 |
| Jul 16, 2026 | 8.75 | 8.81 | 8.74 | 8.81 | 8.67 | -0.25% | 7,532 |
| Jul 15, 2026 | 8.80 | 8.82 | 8.80 | 8.83 | 8.69 | -0.20% | 218 |
| Jul 14, 2026 | 8.74 | 8.85 | 8.74 | 8.85 | 8.71 | 1.06% | 7,924 |