Xtrackers MSCI Pacific ex Japan Scrnd UCITS ETF 1C

XPXJ
🏛️ germany →
77.37
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 77.15 77.37 77.11 77.37 0.0M
2025-10-02 77.11 77.46 76.89 77.46 0.0M
2025-10-01 75.83 76.89 75.83 76.89 0.0M
2025-09-30 75.94 76.17 75.68 76.17 0.0M
2025-09-29 75.99 75.99 75.59 75.84 0.0M
2025-09-26 74.88 75.13 74.49 74.49 0.0M
2025-09-25 74.97 74.97 74.50 74.57 0.0M
2025-09-24 75.20 75.37 74.99 75.37 0.0M
2025-09-23 75.65 75.86 75.65 75.80 0.0M
2025-09-22 75.70 75.70 75.53 75.60 0.0M
2025-09-19 75.20 75.83 75.20 75.83 0.0M
2025-09-18 75.08 75.66 75.08 75.66 0.0M
2025-09-17 75.88 75.88 75.56 75.56 0.0M
2025-09-16 76.63 76.63 76.11 76.11 0.0M
2025-09-15 77.31 77.38 76.96 77.38 0.0M
2025-09-12 77.27 77.27 76.89 77.14 0.0M
2025-09-11 76.63 77.28 76.61 77.28 0.0M
2025-09-10 76.39 76.57 76.38 76.44 0.0M
2025-09-09 75.37 75.63 75.37 75.63 0.0M
2025-09-08 75.65 75.65 75.50 75.50 0.0M
2025-09-05 75.49 75.52 74.80 75.06 0.0M
2025-09-04 74.78 75.35 74.78 75.35 0.0M
2025-09-03 74.33 74.69 74.33 74.41 0.0M
2025-09-02 75.51 75.51 74.92 75.17 0.0M
2025-09-01 75.31 75.42 75.21 75.42 0.0M
2025-08-29 75.67 75.67 74.89 74.89 0.0M
2025-08-28 75.37 75.52 75.35 75.44 0.0M
2025-08-27 75.08 75.34 75.06 75.06 0.0M
2025-08-26 75.16 75.31 75.07 75.07 0.0M
2025-08-25 75.22 75.39 75.17 75.39 0.0M
2025-08-22 74.81 75.70 74.81 75.70 0.0M
2025-08-21 75.07 75.11 74.83 75.04 0.0M
2025-08-20 74.92 74.92 74.49 74.87 0.0M
2025-08-19 74.76 74.99 74.61 74.99 0.0M
2025-08-18 75.22 75.22 74.94 74.99 0.0M
2025-08-15 75.35 75.35 74.95 74.97 0.0M
2025-08-14 75.22 75.42 75.07 75.09 0.0M
2025-08-13 74.94 75.39 74.94 75.34 0.0M
2025-08-12 74.70 75.30 74.55 75.30 0.0M
2025-08-11 74.50 74.79 74.30 74.79 0.0M
2025-08-08 74.16 74.46 74.16 74.38 0.0M
2025-08-07 74.42 74.70 74.33 74.39 0.0M
2025-08-06 74.62 74.66 74.10 74.33 0.0M
2025-08-05 74.14 74.19 73.86 74.00 0.0M
2025-08-04 73.12 73.50 73.12 73.17 0.0M
2025-08-01 73.69 73.69 72.48 72.83 0.0M
2025-07-31 74.60 74.77 74.12 74.68 0.0M
2025-07-30 74.53 74.66 74.45 74.65 0.0M
2025-07-29 74.56 74.68 74.52 74.58 0.0M
2025-07-28 73.71 73.82 73.70 73.77 0.0M
2025-07-25 73.22 73.22 72.94 73.21 0.0M
2025-07-24 73.94 73.94 73.63 73.70 0.0M
2025-07-23 73.52 73.76 73.46 73.76 0.0M
2025-07-22 72.82 72.95 72.70 72.88 0.0M
2025-07-21 73.54 73.59 73.17 73.51 0.0M
2025-07-18 74.05 74.26 73.64 74.26 0.0M
2025-07-17 72.87 73.41 72.82 73.41 0.0M
2025-07-16 72.64 72.89 72.53 72.75 0.0M
2025-07-15 72.92 73.13 72.86 72.88 0.0M
2025-07-14 72.39 73.15 72.39 73.15 0.0M
2025-07-11 72.85 73.05 72.45 73.05 0.0M
2025-07-10 72.35 72.96 72.13 72.96 0.0M
2025-07-09 71.84 72.58 71.84 72.58 0.0M
2025-07-08 72.11 72.47 71.97 72.47 0.0M
2025-07-07 71.70 71.97 71.44 71.44 0.0M
2025-07-04 72.09 72.33 72.00 72.33 0.0M
2025-07-03 72.33 73.18 72.22 73.18 0.0M
2025-07-02 72.66 72.76 72.27 72.76 0.0M
2025-07-01 72.65 72.65 72.08 72.24 0.0M
2025-06-30 72.27 72.75 72.09 72.75 0.0M
2025-06-27 72.41 72.84 72.11 72.84 0.0M
2025-06-26 72.55 72.72 72.40 72.40 0.0M
2025-06-25 72.87 73.06 72.43 72.43 0.0M
2025-06-24 72.54 72.81 72.51 72.62 0.0M
2025-06-23 71.76 72.36 71.60 72.36 0.0M
2025-06-20 72.22 72.36 71.91 72.36 0.0M
2025-06-19 72.49 72.49 71.79 71.79 0.0M
2025-06-18 72.82 73.12 72.51 73.12 0.0M
2025-06-17 72.84 73.04 72.74 72.95 0.0M
2025-06-16 72.70 73.13 72.60 72.60 0.0M
2025-06-13 72.65 72.99 72.65 72.88 0.0M
2025-06-12 72.92 73.29 72.70 73.29 0.0M
2025-06-11 74.25 74.25 73.76 74.21 0.0M
2025-06-10 74.11 74.54 74.11 74.54 0.0M
2025-06-09 73.89 74.03 73.88 73.93 0.0M
2025-06-06 73.44 74.11 73.44 74.11 0.0M
2025-06-05 73.66 74.05 73.63 74.05 0.0M
2025-06-04 73.40 73.87 73.32 73.87 0.0M
2025-06-03 72.65 73.10 72.65 72.65 0.0M
2025-06-02 72.26 72.89 72.00 72.89 0.0M
2025-05-30 72.29 72.51 72.05 72.40 0.0M
2025-05-29 72.62 72.62 71.82 71.82 0.0M
2025-05-28 72.32 72.52 71.98 72.52 0.0M
2025-05-27 72.35 72.91 72.22 72.91 0.0M
2025-05-26 72.07 72.24 71.63 71.63 0.0M
2025-05-23 71.90 72.17 71.23 72.17 0.0M
2025-05-22 71.70 72.33 71.64 72.33 0.0M
2025-05-21 72.09 72.69 71.78 72.69 0.0M
2025-05-20 72.15 72.48 71.91 71.91 0.0M
2025-05-19 72.01 72.84 71.67 72.84 0.0M
2025-05-16 72.33 72.82 72.19 72.82 0.0M
2025-05-15 72.27 72.78 72.04 72.78 0.0M
2025-05-14 72.18 72.18 71.96 72.17 0.0M
2025-05-13 71.83 72.71 71.61 72.71 0.0M
2025-05-12 71.98 72.36 71.96 72.32 0.0M
2025-05-09 70.55 71.07 70.54 71.07 0.0M
2025-05-08 70.02 70.11 69.90 70.11 0.0M
2025-05-07 70.06 70.07 69.47 69.47 0.0M
2025-05-06 69.86 70.60 69.77 70.60 0.0M
2025-05-05 70.13 70.28 69.72 70.28 0.0M
2025-05-02 69.85 70.37 69.69 70.37 0.0M
2025-04-30 68.31 68.66 67.33 68.66 0.0M
2025-04-29 67.60 67.85 67.17 67.85 0.0M
2025-04-28 67.54 67.83 67.21 67.83 0.0M
2025-04-25 67.92 67.92 67.26 67.76 0.0M
2025-04-24 66.80 67.92 66.55 67.92 0.0M
2025-04-23 66.96 67.40 66.45 66.45 0.0M
2025-04-22 65.60 66.03 65.46 66.03 0.0M
2025-04-17 65.13 65.43 64.87 64.87 0.0M
2025-04-16 64.70 65.73 64.52 65.73 0.0M
2025-04-15 65.01 65.36 64.57 65.36 0.0M
2025-04-14 63.67 64.49 63.67 63.80 0.0M
2025-04-11 62.50 62.50 61.93 61.95 0.0M
2025-04-10 65.07 65.07 62.63 62.63 0.0M
2025-04-09 60.44 60.78 59.76 60.70 0.0M
2025-04-08 62.26 63.54 62.12 62.12 0.0M
2025-04-07 60.39 61.77 59.96 60.87 0.0M
2025-04-04 66.13 66.32 61.93 62.46 0.0M
2025-04-03 68.42 68.44 67.19 67.31 0.0M
2025-04-02 70.19 70.21 69.71 70.21 0.0M
2025-04-01 69.71 70.41 69.32 70.41 0.0M
2025-03-31 68.77 68.77 68.17 68.36 0.0M
2025-03-28 70.01 70.29 69.68 69.70 0.0M
2025-03-27 70.38 70.38 69.86 69.86 0.0M
2025-03-26 70.52 70.52 70.13 70.45 0.0M
2025-03-25 69.62 70.35 69.62 70.35 0.0M
2025-03-24 69.73 69.83 69.21 69.21 0.0M
2025-03-21 69.55 69.55 69.07 69.29 0.0M
2025-03-20 70.01 70.01 69.25 69.90 0.0M
2025-03-19 69.14 69.97 69.06 69.97 0.0M
2025-03-18 69.62 69.62 68.73 69.39 0.0M
2025-03-17 69.26 70.15 69.22 70.15 0.0M
2025-03-14 68.61 69.32 68.40 69.32 0.0M
2025-03-13 68.49 68.94 68.44 68.94 0.0M
2025-03-12 68.45 68.71 68.30 68.30 0.0M
2025-03-11 69.21 69.21 68.20 68.84 0.0M
2025-03-10 70.17 70.21 69.42 70.08 0.0M
2025-03-07 70.47 70.67 70.17 70.67 0.0M
2025-03-06 71.80 72.39 71.68 72.39 0.0M
2025-03-05 72.36 72.36 71.44 71.84 0.0M
2025-03-04 72.37 72.37 71.50 71.73 0.0M
2025-03-03 73.32 73.32 73.00 73.28 0.0M
2025-02-28 72.79 73.40 72.65 73.40 0.0M
2025-02-27 74.07 74.45 73.40 74.45 0.0M
2025-02-26 73.19 73.82 73.19 73.82 0.0M
2025-02-25 73.79 73.79 72.86 73.24 0.0M
2025-02-24 74.38 74.38 73.77 74.27 0.0M
2025-02-21 74.30 74.66 74.06 74.06 0.0M
2025-02-20 74.45 74.61 74.20 74.20 0.0M
2025-02-19 75.02 75.02 74.50 74.70 0.0M
2025-02-18 75.52 75.52 75.01 75.41 0.0M
2025-02-17 75.70 75.70 75.44 75.44 0.0M
2025-02-14 75.17 75.33 74.90 74.90 0.0M
2025-02-13 75.11 75.80 74.63 75.80 0.0M
2025-02-12 75.20 75.33 74.79 75.33 0.0M
2025-02-11 74.80 74.80 74.30 74.53 0.0M
2025-02-10 74.92 75.03 74.68 74.68 0.0M
2025-02-07 74.73 74.73 74.13 74.31 0.0M
2025-02-06 74.33 74.57 74.33 74.48 0.0M
2025-02-05 73.66 73.80 73.40 73.73 0.0M
2025-02-04 73.42 74.48 73.24 74.48 0.0M
2025-02-03 73.39 73.84 73.24 73.84 0.0M
2025-01-31 74.34 74.71 74.34 74.71 0.0M
2025-01-30 73.99 73.99 73.66 73.66 0.0M
2025-01-29 73.47 73.74 72.97 72.97 0.0M
2025-01-28 72.89 73.22 72.52 72.52 0.0M
2025-01-27 72.91 72.97 72.15 72.15 0.0M
2025-01-24 73.31 73.31 72.89 73.11 0.0M
2025-01-23 73.26 73.26 72.82 73.03 0.0M
2025-01-22 73.12 73.42 73.12 73.12 0.0M
2025-01-21 72.80 73.64 72.80 73.64 0.0M
2025-01-20 73.30 73.30 72.81 73.10 0.0M
2025-01-17 72.70 73.24 72.64 73.18 0.0M
2025-01-16 73.10 73.10 72.64 72.80 0.0M
2025-01-15 72.03 72.57 71.88 72.57 0.0M
2025-01-14 71.65 72.05 71.58 71.58 0.0M
2025-01-13 71.72 71.72 71.31 71.65 0.0M
2025-01-10 72.24 72.36 71.32 71.32 0.0M
2025-01-09 72.18 72.93 72.18 72.56 0.0M
2025-01-08 73.06 73.17 72.33 72.33 0.0M
2025-01-07 72.65 72.73 72.18 72.18 0.0M
2025-01-06 72.70 73.03 72.40 72.40 0.0M
2025-01-03 72.38 72.70 72.20 72.70 0.0M
2025-01-02 72.07 72.07 71.69 71.92 0.0M