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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.83	11.79	11.79	11.84	11.74	5,937
January 13, 2026	11.68	11.77	11.77	11.86	11.68	7,323
January 12, 2026	11.65	11.71	11.71	11.71	11.58	23,807
January 09, 2026	11.78	11.82	11.82	11.88	11.7	5,074
January 08, 2026	11.81	11.81	11.81	11.81	11.75	1,296
January 07, 2026	11.87	11.78	11.78	11.87	11.76	7,808
January 06, 2026	11.87	11.89	11.89	11.9	11.8	5,891
January 05, 2026	11.78	11.88	11.88	11.92	11.78	29,088
January 02, 2026	11.73	11.72	11.72	11.76	11.68	8,607
December 30, 2025	11.59	11.62	11.62	11.65	11.59	1,433
December 29, 2025	11.57	11.58	11.58	11.65	11.57	8,030
December 23, 2025	11.53	11.57	11.57	11.63	11.5	5,004
December 22, 2025	11.68	11.74	11.74	11.76	11.65	4,287
December 19, 2025	11.74	11.76	11.76	11.76	11.64	6,438
December 18, 2025	11.81	11.83	11.83	11.83	11.72	593
December 17, 2025	11.81	11.66	11.66	11.81	11.64	4,645
December 16, 2025	11.71	11.73	11.73	11.77	11.65	3,137
December 15, 2025	11.84	11.74	11.74	11.85	11.72	2,262
December 12, 2025	11.72	11.57	11.57	11.77	11.57	3,964
December 11, 2025	11.69	11.63	11.63	11.69	11.55	9,470
December 10, 2025	11.75	11.87	11.87	11.89	11.75	1,866
December 09, 2025	11.97	11.81	11.81	11.97	11.76	18,875
December 08, 2025	11.86	11.88	11.88	11.92	11.82	2,394
December 05, 2025	11.82	11.84	11.84	11.93	11.82	2,561
December 04, 2025	11.89	11.93	11.93	11.94	11.85	746
December 03, 2025	11.93	11.97	11.97	11.97	11.88	11,869
December 02, 2025	11.99	12.05	12.05	12.1	11.99	530
December 01, 2025	11.9	11.97	11.97	11.99	11.89	8,881
November 28, 2025	11.84	11.95	11.95	12.07	11.84	12,549
November 27, 2025	12.03	12.01	12.01	12.03	11.94	158
November 26, 2025	12.07	12.14	12.14	12.14	12.07	601
November 25, 2025	12.13	12.13	12.13	12.13	12.05	9,460
November 24, 2025	12.12	12.23	12.23	12.26	12.07	4,804
November 21, 2025	11.9	11.89	11.89	12	11.85	4,347
November 20, 2025	12.1	11.97	11.97	12.1	11.96	647
November 19, 2025	11.87	11.98	11.98	12	11.87	1,828
November 18, 2025	11.79	11.83	11.83	11.84	11.78	3,679
November 17, 2025	11.91	11.87	11.87	11.93	11.83	2,397
November 14, 2025	11.81	11.79	11.79	11.86	11.71	3,989
November 13, 2025	11.71	11.7	11.7	11.8	11.7	7,347
November 12, 2025	11.93	11.88	11.88	11.93	11.83	866
November 11, 2025	12	11.85	11.85	12	11.84	1,404
November 10, 2025	12.06	11.98	11.98	12.06	11.92	2,497
November 07, 2025	12.1	12.01	12.01	12.1	11.98	2,800
November 06, 2025	12.09	11.99	11.99	12.09	11.94	1,758
November 05, 2025	12	12.14	12.14	12.15	12	1,729
November 04, 2025	11.97	12.02	12.02	12.05	11.92	1,636
November 03, 2025	11.98	12.04	12.04	12.04	11.96	2,198
October 31, 2025	11.78	11.79	11.79	11.86	11.78	1,028
October 30, 2025	11.79	11.79	11.79	11.82	11.74	1,098
October 29, 2025	11.68	11.76	11.76	11.83	11.68	4,665
October 28, 2025	11.5	11.64	11.64	11.64	11.5	780
October 27, 2025	11.67	11.65	11.65	11.72	11.6	4,955
October 24, 2025	11.98	11.89	11.89	11.98	11.88	2,394
October 23, 2025	11.85	11.84	11.84	11.9	11.8	3,310
October 22, 2025	11.66	11.57	11.57	11.7	11.55	3,563
October 21, 2025	11.71	11.87	11.87	11.87	11.71	13,160
October 20, 2025	11.38	11.45	11.45	11.49	11.35	5,561
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

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