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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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