XETRA - Delayed Quote EUR

Xtrackers - Xtrackers MSCI UK ESG UCITS ETF 1D (XASX.DE)

5.01
+0.02
+(0.33%)
At close: 5:02:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20255.005.014.995.015.01235,373
Jan 22, 20255.015.024.994.994.9945,961
Jan 21, 20254.985.004.985.005.00274,139
Jan 20, 20254.984.994.974.984.9813,192
Jan 17, 20254.964.994.964.984.9831,524
Jan 16, 20254.894.944.894.944.94191,862
Jan 15, 20254.844.894.834.884.8861,212
Jan 14, 20254.834.834.784.784.78515,908
Jan 13, 20254.824.834.804.834.83473,231
Jan 10, 20254.904.904.854.854.8578,983
Jan 9, 20254.854.904.854.904.9061,670
Jan 8, 20254.954.954.864.894.89243,559
Jan 7, 20254.924.944.914.924.9250,609
Jan 6, 20254.924.944.914.934.9329,801
Jan 3, 20254.964.964.934.934.9319,445
Jan 2, 20254.954.974.934.974.973,929
Dec 30, 20244.924.924.914.914.91789
Dec 27, 20244.914.934.914.934.934,027
Dec 23, 20244.884.904.884.904.9014,646
Dec 20, 20244.894.924.854.914.9130,742
Dec 19, 20244.954.954.914.934.93168,405
Dec 18, 20244.984.994.984.994.99225,591
Dec 17, 20244.984.994.974.974.97591,502
Dec 16, 20245.005.004.985.005.00321,325
Dec 13, 20245.025.034.995.005.00157,371
Dec 12, 20245.045.045.035.035.0325,844
Dec 11, 20245.015.065.015.045.0466,555
Dec 10, 20245.035.045.025.035.0319,105
Dec 9, 20245.075.075.055.055.0559,257
Dec 6, 20245.075.075.005.055.052,257,648
Dec 5, 20245.085.085.065.075.0713,783
Dec 4, 20245.065.065.055.065.0621,227
Dec 3, 20245.065.065.045.045.04149,722
Dec 2, 20245.015.045.005.045.0486,247
Nov 29, 20245.005.004.975.005.0076,813
Nov 28, 20244.995.014.994.994.99213,694
Nov 27, 20244.974.984.954.984.9819,494
Nov 26, 20244.974.974.954.964.9661,287
Nov 25, 20244.994.994.954.974.9719,550
Nov 22, 20244.904.974.904.964.9682,360
Nov 21, 20244.864.874.844.874.8778,032
Nov 20, 20244.874.874.844.844.8418,983
Nov 19, 20244.874.874.814.854.85303,545
Nov 18, 20244.834.854.824.854.8531,580
Nov 15, 20244.844.854.834.834.8330,754
Nov 14, 20244.834.864.834.864.86852,483
Nov 13, 2024 0.04 Dividend
Nov 13, 20244.834.834.794.834.8332,517
Nov 12, 20244.914.914.874.874.8334,990
Nov 11, 20244.954.984.954.954.9126,300
Nov 8, 20244.944.944.904.914.8714,393
Nov 7, 20244.964.964.944.944.906,825
Nov 6, 20245.005.024.934.944.89567,425
Nov 5, 20244.914.934.904.924.88560,048
Nov 4, 20244.894.924.894.894.8515,401
Nov 1, 20244.874.934.874.914.87118,757
Oct 31, 20244.904.904.824.844.8060,861
Oct 30, 20244.964.994.944.944.9024,308
Oct 29, 20245.035.044.994.994.95116,243
Oct 28, 20244.975.014.965.004.96132,343
Oct 25, 20244.974.974.954.964.9265,267
Oct 24, 20244.995.004.974.974.9358,747
Oct 23, 20245.015.024.964.974.9220,298
Oct 22, 20244.994.994.954.994.9541,420
Oct 21, 20245.045.055.005.004.9649,596
Oct 18, 20245.055.065.025.055.0084,051
Oct 17, 20245.025.075.025.065.0283,185
Oct 16, 20244.995.024.995.004.95212,678
Oct 15, 20245.005.004.985.004.9535,303
Oct 14, 20244.944.974.934.974.9351,085
Oct 11, 20244.924.944.914.934.8924,495
Oct 10, 20244.984.984.934.934.89138,829
Oct 9, 20244.914.944.914.944.9028,356
Oct 8, 20244.894.914.874.894.8543,940
Oct 7, 20244.994.994.944.954.9043,373
Oct 4, 20244.934.974.934.964.9235,554
Oct 3, 20244.984.984.934.934.8926,103
Oct 2, 20245.015.014.985.004.96180,922
Oct 1, 20245.035.044.985.004.96411,344
Sep 30, 20245.065.065.015.024.9853,982
Sep 27, 20245.085.105.075.095.0496,299
Sep 26, 20245.055.075.045.055.01122,982
Sep 25, 20244.995.034.995.004.96221,244
Sep 24, 20245.045.045.015.024.98170,851
Sep 23, 20244.965.014.965.014.9722,281
Sep 20, 20245.025.024.964.964.9258,466
Sep 19, 20245.025.035.015.034.98166,008
Sep 18, 20244.994.994.964.964.9225,395
Sep 17, 20245.025.024.994.994.9535,500
Sep 16, 20244.964.984.964.974.93221,382
Sep 13, 20244.954.984.954.974.9339,251
Sep 12, 20244.964.974.934.934.8961,062
Sep 11, 20244.934.944.904.904.86142,610
Sep 10, 20244.934.964.934.934.89122,939
Sep 9, 20244.934.954.924.944.90120,962
Sep 6, 20244.924.954.894.894.85116,119
Sep 5, 20244.934.944.934.944.907,078
Sep 4, 20244.914.954.914.944.90786,753
Sep 3, 20244.974.974.934.954.9120,308
Sep 2, 20244.974.974.964.974.9375,902
Aug 30, 20244.994.994.974.974.939,900
Aug 29, 20244.954.984.954.984.9310,285
Aug 28, 20244.944.954.944.944.9016,334
Aug 27, 20244.924.954.924.934.8919,900
Aug 26, 20244.894.924.894.924.8813,510
Aug 23, 20244.884.914.884.914.8755,965
Aug 22, 20244.864.884.864.874.8316,197
Aug 21, 2024 0.06 Dividend
Aug 21, 20244.824.844.824.844.8012,100
Aug 20, 20244.924.924.884.884.787,668
Aug 19, 20244.884.934.884.924.828,738
Aug 16, 20244.914.924.894.894.7935,892
Aug 15, 20244.854.904.844.904.808,645
Aug 14, 20244.834.834.804.824.7220,412
Aug 13, 20244.814.824.794.824.72132,661
Aug 12, 20244.794.794.774.784.6847,455
Aug 9, 20244.754.784.754.774.6754,276
Aug 8, 20244.714.754.674.754.6563,989
Aug 7, 20244.714.764.714.754.6550,958
Aug 6, 20244.704.704.634.664.5764,403
Aug 5, 20244.694.694.614.674.5756,717
Aug 2, 20244.874.894.804.804.70102,898
Aug 1, 20244.974.984.914.914.81125,915
Jul 31, 20244.964.994.964.994.8947,696
Jul 30, 20244.914.944.904.934.8347,206
Jul 29, 20244.924.954.914.924.82318,005
Jul 26, 20244.854.904.854.904.80295,654
Jul 25, 20244.824.844.794.844.74181,825
Jul 24, 20244.824.854.824.844.74126,503
Jul 23, 20244.844.874.844.854.7562,798
Jul 22, 20244.864.894.864.864.7619,829
Jul 19, 20244.824.844.814.814.7112,026
Jul 18, 20244.904.904.864.864.76311,383
Jul 17, 20244.854.874.834.864.76321,456
Jul 16, 20244.834.864.824.864.7613,431
Jul 15, 20244.874.904.854.854.7519,850
Jul 12, 20244.894.914.884.904.80266,520
Jul 11, 20244.844.904.834.864.76452,220
Jul 10, 20244.794.844.794.834.73572,271
Jul 9, 20244.804.834.774.774.68201,203
Jul 8, 20244.804.834.804.804.7120,437
Jul 5, 20244.814.834.794.804.7081,716
Jul 4, 20244.804.834.804.804.7064,168
Jul 3, 20244.774.784.754.784.6841,546
Jul 2, 20244.754.764.734.754.6583,250
Jul 1, 20244.824.824.784.784.68166,376
Jun 28, 20244.844.844.804.804.7020,272
Jun 27, 20244.844.844.824.824.7237,602
Jun 26, 20244.884.894.844.844.7491,975
Jun 25, 20244.874.884.864.864.76348,195
Jun 24, 20244.834.894.834.874.7727,657
Jun 21, 20244.854.864.824.844.7427,836
Jun 20, 20244.834.864.834.854.756,025
Jun 19, 20244.824.834.814.834.7319,583
Jun 18, 20244.824.824.814.824.73137,004
Jun 17, 20244.834.834.804.804.707,298
Jun 14, 20244.824.834.804.824.7270,632
Jun 13, 20244.834.834.814.824.7285,745
Jun 12, 20244.814.864.814.844.7431,590
Jun 11, 20244.864.864.794.794.6920,636
Jun 10, 20244.814.844.814.834.7386,167
Jun 7, 20244.854.854.814.824.7227,906
Jun 6, 20244.834.854.824.844.747,714
Jun 5, 20244.834.834.824.824.7244,199
Jun 4, 20244.824.824.794.824.726,567
Jun 3, 20244.844.844.794.814.7172,329
May 31, 20244.764.784.764.784.6823,447
May 30, 20244.734.784.734.774.678,727
May 29, 20244.774.774.724.724.6313,549
May 28, 20244.814.824.774.774.67254,829
May 27, 20244.814.844.804.814.7123,081
May 24, 20244.774.814.774.814.712,112
May 23, 20244.844.844.804.814.7116,693
May 22, 2024 0.04 Dividend
May 22, 20244.804.824.804.814.7241,283
May 21, 20244.854.874.844.874.7339,516
May 20, 20244.864.864.854.864.7119,141
May 17, 20244.854.864.844.854.7022,030
May 16, 20244.854.864.844.854.7112,848
May 15, 20244.844.844.824.844.7020,306
May 14, 20244.804.824.804.814.679,651
May 13, 20244.824.824.794.804.6610,312
May 10, 20244.784.814.784.804.6614,655
May 9, 20244.774.784.764.774.6353,502
May 8, 20244.764.784.754.774.6329,864
May 7, 20244.744.754.724.744.6074,447
May 6, 20244.704.744.704.704.5762,506
May 3, 20244.684.704.674.684.5513,019
May 2, 20244.674.684.674.674.5390,931
Apr 30, 20244.644.684.644.644.50260,661
Apr 29, 20244.644.654.644.644.5038,440
Apr 26, 20244.594.614.584.614.4717,675
Apr 25, 20244.564.594.564.564.4312,205
Apr 24, 20244.534.544.504.504.3718,467
Apr 23, 20244.514.524.494.514.38154,770
Apr 22, 20244.464.484.464.484.35100,270
Apr 19, 20244.404.414.394.414.2899,352
Apr 18, 20244.424.434.414.434.308,301
Apr 17, 20244.414.434.404.404.2735,110
Apr 16, 20244.434.434.404.404.278,332
Apr 15, 20244.504.514.484.484.35112,668
Apr 12, 20244.524.524.494.494.363,273
Apr 11, 20244.484.494.464.474.3480,813
Apr 10, 20244.484.504.464.474.34100,287
Apr 9, 20244.434.464.434.444.3182,114
Apr 8, 20244.444.444.434.434.3017,395
Apr 5, 20244.434.444.424.434.3015,198
Apr 4, 20244.474.484.474.484.3531,930
Apr 3, 20244.464.464.434.454.3213,305
Apr 2, 20244.594.594.464.464.336,030
Mar 28, 20244.524.534.514.524.3913,692
Mar 27, 20244.484.494.474.494.3625,392
Mar 26, 20244.434.484.424.484.34234,226
Mar 25, 20244.454.454.434.444.314,910
Mar 22, 20244.424.464.424.454.3267,544
Mar 21, 20244.404.444.404.444.3118,230
Mar 20, 20244.364.374.344.364.23164,464
Mar 19, 20244.364.364.354.364.233,420
Mar 18, 20244.364.374.364.364.2321,312
Mar 15, 20244.394.394.364.364.2372,182
Mar 14, 20244.414.414.394.394.267,989
Mar 13, 20244.414.414.404.404.2730,974
Mar 12, 20244.414.424.414.414.288,133
Mar 11, 20244.374.384.364.374.2410,016
Mar 8, 20244.364.384.364.374.2413,558
Mar 7, 20244.334.374.334.364.2312,166
Mar 6, 20244.324.344.324.334.203,000
Mar 5, 20244.314.344.314.344.2121,315
Mar 4, 20244.334.344.324.324.2024,982
Mar 1, 20244.354.364.334.344.2172,735
Feb 29, 20244.334.354.334.334.2019,702
Feb 28, 20244.364.364.324.324.1912,190
Feb 27, 20244.394.394.374.384.2517,051
Feb 26, 20244.394.404.384.384.2519,839
Feb 23, 20244.394.404.384.404.2716,291
Feb 22, 20244.374.374.344.374.2427,800
Feb 21, 2024 0.06 Dividend
Feb 21, 20244.374.374.344.344.2137,199
Feb 20, 20244.484.484.474.474.2810,478
Feb 19, 20244.474.484.474.484.299,047
Feb 16, 20244.414.454.414.454.2615,144
Feb 15, 20244.384.394.364.394.2025,430
Feb 14, 20244.354.364.354.354.1630,910
Feb 13, 20244.364.374.324.334.1419,478
Feb 12, 20244.354.354.344.354.1618,211
Feb 9, 20244.384.384.364.364.1715,297
Feb 8, 20244.424.434.384.384.1931,544
Feb 7, 20244.474.474.434.434.2414,384
Feb 6, 20244.424.464.414.464.266,106
Feb 5, 20244.424.444.394.394.2016,405
Feb 2, 20244.464.464.424.424.2313,971
Feb 1, 20244.444.454.414.424.229,794
Jan 31, 20244.474.484.454.454.2621,057
Jan 30, 20244.474.474.454.454.2619,454
Jan 29, 20244.454.464.454.454.268,375
Jan 26, 20244.424.464.424.454.2624,852
Jan 25, 20244.364.394.364.394.208,509
Jan 24, 20244.364.384.364.374.1825,756
Jan 23, 20244.364.364.344.344.1528,972

Related Tickers

BLCN Siren Nasdaq NexGen Economy ETF
28.39
+2.37%
 
URA Global X Uranium ETF
30.99
+2.11%
 
SMIN iShares MSCI India Small-Cap ETF
71.75
+1.77%
 
UTES Virtus Reaves Utilities ETF
72.98
+1.59%
 
EWD iShares MSCI Sweden ETF
40.67
+1.52%
 
PSP Invesco Global Listed Private Equity ETF
71.30
+1.39%
 
BLOK Amplify Transformational Data Sharing ETF
49.52
+1.33%
 
GXG Global X MSCI Colombia ETF
24.19
+1.08%
 
EPI WisdomTree India Earnings Fund
44.01
+1.05%
 
MMTM SPDR S&P 1500 Momentum Tilt ETF
272.61
0.00%
 
RZV Invesco S&P SmallCap 600 Pure Value ETF
113.66
+1.00%
 
IPKW Invesco International BuyBack Achievers ETF
41.29
+1.00%
 
EWJV iShares MSCI Japan Value ETF
31.19
+0.94%
 
FUTY Fidelity MSCI Utilities Index ETF
50.85
+0.93%
 
INCO Columbia India Consumer ETF
61.84
+0.91%
 
SLX VanEck Steel ETF
60.94
+0.92%
 
XLU The Utilities Select Sector SPDR Fund
79.03
+0.91%
 
IVLU iShares Edge MSCI Intl Value Factor ETF
27.87
+0.89%
 
SPXN ProShares S&P 500 ex-Financials ETF
65.15
+0.02%
 
EWC iShares MSCI Canada ETF
41.37
+0.74%
 
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
69.70
+0.78%
 
HEDJ WisdomTree Europe Hedged Equity Fund
46.61
+0.71%
 
EDOG ALPS Emerging Sector Dividend Dogs ETF
20.96
-0.33%
 
SQLV Royce Quant Small-Cap Quality Value ETF
43.98
+0.78%
 
EWW iShares MSCI Mexico ETF
49.71
+0.93%
 
XME SPDR S&P Metals and Mining ETF
60.91
+0.81%
 
QEFA SPDR MSCI EAFE StrategicFactors ETF
74.99
+0.74%
 
FEZ SPDR EURO STOXX 50 ETF
52.04
+0.72%
 
SPXV ProShares S&P 500 ex-Health Care ETF
65.93
-0.02%
 
RSPU Invesco S&P 500 Equal Weight Utilities ETF
67.64
+0.72%
 
ECH iShares MSCI Chile ETF
26.60
+0.75%
 
IYG iShares U.S. Financial Services ETF
82.59
+0.69%
 
ILF iShares Latin America 40 ETF
22.36
+0.68%
 
IGRO iShares International Dividend Growth ETF
69.38
+0.67%
 
FIDU Fidelity MSCI Industrials Index ETF
75.54
+0.67%
 
DIA SPDR Dow Jones Industrial Average ETF Trust
444.18
+0.66%
 
IEFA iShares Core MSCI EAFE ETF
73.00
+0.63%
 
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.40
+0.64%
 
FXU First Trust Utilities AlphaDEX Fund
39.04
+0.64%
 
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
43.12
+0.64%
 
FCOM Fidelity MSCI Communication Services Index ETF
60.93
+0.59%
 
DBEU Xtrackers MSCI Europe Hedged Equity ETF
43.49
+0.63%
 
IMTM iShares MSCI Intl Momentum Factor ETF
38.91
+0.62%
 
DGT SPDR Global Dow ETF
137.63
+0.62%
 
RFV Invesco S&P MidCap 400 Pure Value ETF
127.63
+0.62%
 
LVHI Franklin International Low Volatility High Dividend Index ETF
30.96
+0.67%
 
VOX Vanguard Communication Services Index Fund ETF Shares
160.88
+0.59%
 
FNDF Schwab Fundamental International Equity ETF
34.35
+0.77%
 
PXF Invesco FTSE RAFI Developed Markets ex-U.S. ETF
49.48
+0.58%
 
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
30.46
+0.58%
 
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
49.69
+0.58%
 
DDWM WisdomTree Dynamic Currency Hedged International Equity Fund
35.28
+0.57%
 
IDMO Invesco S&P International Developed Momentum ETF
42.37
+0.57%
 
FOVL iShares Focused Value Factor ETF
73.07
+0.53%
 
SYLD Cambria Shareholder Yield ETF
71.19
+0.56%
 
RWJ Invesco S&P SmallCap 600 Revenue ETF
47.55
+0.56%
 
HEZU iShares Currency Hedged MSCI Eurozone ETF
38.10
+0.55%
 
PKW Invesco BuyBack Achievers ETF
120.06
+0.55%
 
PPH VanEck Pharmaceutical ETF
86.39
+0.59%
 
XLF The Financial Select Sector SPDR Fund
50.69
+0.55%
 
XLV The Health Care Select Sector SPDR Fund
143.04
+0.60%
 
VHT Vanguard Health Care Index Fund ETF Shares
264.13
+0.51%
 
HFXI NYLI FTSE International Equity Currency Neutral ETF
27.01
+0.52%
 
IGF iShares Global Infrastructure ETF
54.35
+0.52%
 
DIVI Franklin International Core Dividend Tilt Index ETF
31.25
+0.51%
 
DEM WisdomTree Emerging Markets High Dividend Fund
41.21
+0.51%
 
IQLT iShares MSCI Intl Quality Factor ETF
38.69
+0.50%
 
EQWL Invesco S&P 100 Equal Weight ETF
106.03
+0.56%
 
MGV Vanguard Mega Cap Value Index Fund
130.41
+0.50%
 
TOK iShares MSCI Kokusai ETF
120.40
+0.06%
 
FNDE Schwab Fundamental Emerging Markets Equity ETF
29.35
+0.53%
 
INTF iShares International Equity Factor ETF
29.61
+0.49%
 
GII SPDR S&P Global Infrastructure ETF
61.50
+0.49%
 
HEFA iShares Currency Hedged MSCI EAFE ETF
36.06
+0.49%
 
FYLD Cambria Foreign Shareholder Yield ETF
25.70
+0.48%
 
XHB SPDR S&P Homebuilders ETF
111.99
+0.41%
 
DIVB iShares Core Dividend ETF
49.31
+0.51%
 
IDOG ALPS International Sector Dividend Dogs ETF
29.62
+0.47%
 
DIVO Amplify CWP Enhanced Dividend Income ETF
41.99
+0.45%
 
IYF iShares U.S. Financials ETF
116.78
+0.46%
 
RINF ProShares Inflation Expectations ETF
33.16
+0.30%
 
VFVA Vanguard U.S. Value Factor ETF Shares
123.55
+0.46%
 
EWL iShares MSCI Switzerland ETF
48.65
+0.42%
 
IYH iShares U.S. Healthcare ETF
60.51
+0.48%
 
VFH Vanguard Financials Index Fund ETF Shares
124.04
+0.45%
 
DWAT Arrow DWA Tactical: Macro ETF
12.05
+4.47%
 
BBRE JPMorgan BetaBuilders MSCI U.S. REIT ETF
94.22
+0.43%
 
FNCL Fidelity MSCI Financials Index ETF
72.19
+0.42%
 
FDVV Fidelity High Dividend ETF
51.34
+0.37%
 
VTV Vanguard Value Index Fund ETF Shares
176.72
+0.43%
 
FXZ First Trust Materials AlphaDEX Fund
60.15
+0.42%
 
VYM Vanguard High Dividend Yield Index Fund ETF Shares
132.57
+0.42%
 
FDL First Trust Morningstar Dividend Leaders Index Fund
41.00
+0.39%
 
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
38.00
+0.40%
 
FHLC Fidelity MSCI Health Care Index ETF
68.08
+0.43%
 
FLJH Franklin FTSE Japan Hedged ETF
31.30
+0.41%
 
DLN WisdomTree U.S. LargeCap Dividend Fund
80.15
+0.42%
 
PPA Invesco Aerospace & Defense ETF
123.31
+0.51%
 
RDIV Invesco S&P Ultra Dividend Revenue ETF
49.15
+0.41%
 
IGHG ProShares Investment Grade—Interest Rate Hedged
78.65
+0.40%