Xtrackers MSCI Indonesia Swap UCITS ETF (XAIN.DE) XETRA

11.45

+0.444(+4.03%)

Updated at October 20 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11	11.01	11.01	11.05	10.9	5,424
October 16, 2025	11.18	11.14	11.14	11.18	11.14	2,023
October 15, 2025	11.05	11.09	11.09	11.11	11.04	4,403
October 14, 2025	11.14	11.07	11.07	11.23	11.01	10,043
October 13, 2025	11.36	11.35	11.35	11.41	11.31	901
October 10, 2025	11.4	11.24	11.24	11.46	11.24	1,853
October 09, 2025	11.18	11.4	11.4	11.49	11.16	2,735
October 08, 2025	11.15	11.19	11.19	11.21	11.15	7,735
October 07, 2025	11.2	11.15	11.15	11.26	11.15	10,435
October 06, 2025	11.11	11.05	11.05	11.11	11.04	1,144
October 03, 2025	11.05	11.03	11.03	11.11	11	2,468
October 02, 2025	11.05	11.02	11.02	11.07	11	2,356
October 01, 2025	11.1	11.04	11.04	11.1	11.02	3,718
September 30, 2025	11.19	11.15	11.15	11.19	11.15	8,789
September 29, 2025	11.29	11.24	11.24	11.3	11.23	5,326
September 26, 2025	11.19	11.27	11.27	11.31	11.19	1,493
September 25, 2025	11.28	11.15	11.15	11.28	11.11	19,544
September 24, 2025	11.3	11.35	11.35	11.36	11.3	9,869
September 23, 2025	11.26	11.29	11.29	11.36	11.26	3,620
September 22, 2025	11.31	11.36	11.36	11.37	11.31	1,072
September 19, 2025	11.45	11.5	11.5	11.5	11.43	7,507
September 18, 2025	11.51	11.4	11.4	11.53	11.37	545
September 17, 2025	11.52	11.51	11.51	11.58	11.48	1,987
September 16, 2025	11.52	11.48	11.48	11.52	11.4	4,456
September 15, 2025	11.65	11.52	11.52	11.65	11.52	998
September 12, 2025	11.46	11.55	11.55	11.59	11.46	14,889
September 11, 2025	11.46	11.39	11.39	11.46	11.35	828
September 10, 2025	11.21	11.2	11.2	11.24	11.16	11,590
September 09, 2025	11	11.01	11.01	11.06	10.94	7,303
September 08, 2025	11.7	11.36	11.36	11.7	11.19	3,639
September 05, 2025	11.53	11.59	11.59	11.59	11.49	1,286
September 04, 2025	11.51	11.54	11.54	11.55	11.5	63
September 03, 2025	11.48	11.53	11.53	11.57	11.48	1,735
September 02, 2025	11.45	11.52	11.52	11.52	11.34	3,007
September 01, 2025	11.32	11.4	11.4	11.41	11.28	8,225
August 29, 2025	11.54	11.44	11.44	11.54	11.43	14,201
August 28, 2025	11.82	11.83	11.83	11.84	11.75	16,189
August 27, 2025	11.81	11.8	11.8	11.89	11.8	374
August 26, 2025	12.07	11.98	11.98	12.07	11.88	7,579
August 25, 2025	12.2	12.2	12.2	12.2	12.11	3,521
August 22, 2025	12.07	12.2	12.2	12.2	12.05	12,620
August 21, 2025	12.15	12.13	12.13	12.18	12.09	2,934
August 20, 2025	12.14	12.13	12.13	12.21	12.04	2,214
August 19, 2025	12.07	11.94	11.94	12.07	11.94	3,019
August 18, 2025	12.22	12.18	12.18	12.22	12.16	3,629
August 15, 2025	12.27	12.06	12.06	12.27	12.06	978
August 14, 2025	12.35	12.25	12.25	12.36	12.25	6,955
August 13, 2025	12.28	12.3	12.3	12.33	12.21	4,875
August 12, 2025	12	12.19	12.19	12.27	12	17,788
August 11, 2025	11.63	11.68	11.68	11.76	11.63	4,267
August 08, 2025	11.65	11.6	11.6	11.65	11.52	2,675
August 07, 2025	11.62	11.59	11.59	11.62	11.53	1,597
August 06, 2025	11.65	11.56	11.56	11.65	11.51	3,150
August 05, 2025	11.7	11.6	11.6	11.76	11.6	1,089
August 04, 2025	11.6	11.56	11.56	11.67	11.54	270
August 01, 2025	11.87	11.61	11.61	11.87	11.6	1,829
July 31, 2025	11.74	11.61	11.61	11.74	11.61	2,305
July 30, 2025	11.78	11.75	11.75	11.81	11.72	2,919
July 29, 2025	11.7	11.67	11.67	11.78	11.67	246
July 28, 2025	11.61	11.65	11.65	11.7	11.61	1,871