Xtrackers MSCI Indonesia Swap UCITS ETF - XAIN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	11.52	11.57	11.57	11.59	11.51	1,615
July 24, 2025	11.57	11.63	11.63	11.64	11.57	221
July 23, 2025	11.57	11.57	11.57	11.57	11.43	1,598
July 22, 2025	11.54	11.42	11.42	11.54	11.42	943
July 21, 2025	11.57	11.55	11.55	11.65	11.54	1,295
July 18, 2025	11.74	11.58	11.58	11.74	11.58	3,739
July 17, 2025	11.69	11.69	11.69	11.72	11.66	5,497
July 16, 2025	11.68	11.52	11.52	11.68	11.52	2,971
July 15, 2025	11.56	11.59	11.59	11.65	11.52	2,687
July 14, 2025	11.63	11.6	11.6	11.63	11.51	3,267
July 11, 2025	11.69	11.73	11.73	11.78	11.68	494
July 10, 2025	11.52	11.63	11.63	11.66	11.51	5,715
July 09, 2025	11.32	11.37	11.37	11.46	11.32	1,269
July 08, 2025	11.35	11.35	11.35	11.35	11.34	1,063
July 07, 2025	11.39	11.4	11.4	11.45	11.32	3,449

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