Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Xtrackers MSCI AC Asia ex Japan ESG Swap UCITS ETF (XAXJ)
Xtrackers MSCI AC Asia ex Japan ESG Swap UCITS ETF (XAXJ) Historical

XAXJ Xtrackers MSCI AC Asia ex Japan ESG Swap UCITS ETF

39.975

-0.525 (-1.30%)

May 31 2024 - Closed

Delayed by 15 minutes

XAXJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	39.975	-0.53	-1.30%	39.975	39.975	39.975	270
May 30 2024	40.50	-0.12	-0.30%	40.50	40.50	40.50	67
May 29 2024	40.62	-0.54	-1.30%	40.755	40.755	40.62	738
May 28 2024	41.155	-0.38	-0.90%	41.36	41.36	41.155	544
May 27 2024	41.53	0.26	0.62%	41.365	41.555	41.365	598
May 24 2024	41.275	-0.20	-0.47%	41.275	41.275	41.275	17
May 23 2024	41.47	-0.30	-0.71%	41.47	41.47	41.47	38
May 22 2024	41.765	-0.14	-0.33%	41.765	41.765	41.765	30
May 21 2024	41.905	-0.58	-1.35%	41.84	41.945	41.84	3,496
May 20 2024	42.48	-0.29	-0.67%	42.52	42.535	42.46	602
May 17 2024	42.765	0.40	0.94%	42.73	42.765	42.73	466
May 16 2024	42.365	0.55	1.30%	41.90	42.365	41.81	966
May 15 2024	41.82	0.34	0.81%	41.71	41.84	41.71	341
May 14 2024	41.485	-0.21	-0.50%	41.57	41.705	41.485	1,511
May 13 2024	41.695	0.29	0.69%	41.445	41.695	41.445	163
May 10 2024	41.41	0.47	1.15%	41.21	41.41	41.21	5,943
May 09 2024	40.94	0.39	0.96%	40.94	40.94	40.94	73
May 08 2024	40.55	-0.12	-0.30%	40.585	40.585	40.55	230
May 07 2024	40.67	-0.40	-0.97%	40.665	40.67	40.665	462
May 06 2024	41.07	0.36	0.88%	41.125	41.20	41.07	2,252
May 03 2024	40.71	0.28	0.69%	40.75	40.75	40.71	21,522
May 02 2024	40.43	0.61	1.53%	40.43	40.43	40.43	270
Apr 30 2024	39.82	0.12	0.29%	39.82	39.82	39.82	27
Apr 29 2024	39.705	0.35	0.89%	39.705	39.705	39.705	270
Apr 26 2024	39.355	0.80	2.07%	39.31	39.355	39.31	1,140
Apr 25 2024	38.555	-0.35	-0.89%	38.54	38.555	38.54	1,020
Apr 24 2024	38.90	0.51	1.33%	38.885	38.90	38.885	278
Apr 23 2024	38.39	0.37	0.96%	38.39	38.39	38.39	120
Apr 22 2024	38.025	0.30	0.78%	37.995	38.025	37.995	540
Apr 19 2024	37.73	0.00	0.00%	37.73	37.73	37.73	0
Apr 18 2024	37.73	0.41	1.10%	37.73	37.73	37.55	27,299
Apr 17 2024	37.32	-0.24	-0.64%	37.405	37.525	37.32	4,463
Apr 16 2024	37.56	-0.63	-1.65%	37.525	37.56	37.525	179
Apr 15 2024	38.19	-0.39	-1.01%	38.225	38.225	38.19	52
Apr 12 2024	38.58	-0.40	-1.01%	38.585	38.585	38.58	2,785
Apr 11 2024	38.975	0.36	0.92%	38.975	38.975	38.975	25
Apr 10 2024	38.62	0.11	0.30%	38.905	38.945	38.62	1,242
Apr 09 2024	38.505	0.10	0.25%	38.405	38.505	38.365	429
Apr 08 2024	38.41	-0.11	-0.29%	38.35	38.41	38.335	232
Apr 05 2024	38.52	0.00	0.00%	38.52	38.52	38.52	0
Apr 04 2024	38.52	0.09	0.22%	38.52	38.52	38.52	9
Apr 03 2024	38.435	-0.35	-0.89%	38.415	38.63	38.415	623
Apr 02 2024	38.78	0.00	0.00%	38.78	38.78	38.78	0
Mar 28 2024	38.78	0.28	0.73%	38.75	38.78	38.685	420
Mar 27 2024	38.50	0.02	0.05%	38.325	38.50	38.325	1,148
Mar 26 2024	38.48	0.02	0.07%	38.57	38.57	38.48	398
Mar 25 2024	38.455	-0.16	-0.40%	38.455	38.455	38.455	37
Mar 22 2024	38.61	0.18	0.47%	38.61	38.61	38.61	21
Mar 21 2024	38.43	0.00	0.00%	38.43	38.43	38.43	0
Mar 20 2024	38.43	0.09	0.23%	38.43	38.43	38.43	270
Mar 19 2024	38.34	-0.34	-0.88%	38.31	38.435	38.31	51
Mar 18 2024	38.68	-0.12	-0.30%	38.71	38.71	38.68	300
Mar 15 2024	38.795	-0.22	-0.56%	38.845	38.845	38.77	111
Mar 14 2024	39.015	-0.28	-0.70%	39.15	39.15	39.015	1,319
Mar 13 2024	39.29	-0.05	-0.11%	39.34	39.34	39.29	61
Mar 12 2024	39.335	0.50	1.29%	39.39	39.39	39.335	288
Mar 11 2024	38.835	0.40	1.04%	38.835	38.835	38.835	16
Mar 08 2024	38.435	0.32	0.84%	38.435	38.435	38.435	18
Mar 07 2024	38.115	-0.23	-0.59%	38.115	38.115	38.115	18
Mar 06 2024	38.34	0.54	1.43%	38.29	38.435	38.215	2,069
Mar 05 2024	37.80	-0.52	-1.36%	38.00	38.00	37.80	136
Mar 04 2024	38.32	-0.33	-0.85%	38.525	38.57	38.32	324

Xtrackers MSCI AC Asia e...

Delayed Upgrade Clock