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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.97	11.06	11.06	11.06	10.95	1,337
February 19, 2026	10.88	10.94	10.94	10.97	10.88	4,312
February 18, 2026	10.92	10.99	10.99	11.07	10.92	7,128
February 17, 2026	10.88	10.9	10.9	10.92	10.87	1,538
February 16, 2026	10.93	10.93	10.93	10.96	10.9	2,652
February 13, 2026	10.87	10.89	10.89	10.92	10.84	4,786
February 12, 2026	10.99	11.01	11.01	11.05	10.99	1,954
February 11, 2026	11.07	11.13	11.13	11.14	11.07	23,652
February 10, 2026	10.91	10.97	10.97	10.97	10.91	2,755
February 09, 2026	10.82	10.9	10.9	10.9	10.82	18,785
February 06, 2026	10.88	10.93	10.93	10.98	10.86	5,151
February 05, 2026	11.07	10.99	10.99	11.1	10.9	41,613
February 04, 2026	11.03	11.03	11.03	11.07	11.01	34,101
February 03, 2026	10.84	10.89	10.89	10.93	10.81	22,681
February 02, 2026	10.56	10.77	10.77	10.77	10.55	13,218
January 30, 2026	10.8	10.88	10.88	10.9	10.8	18,964
January 29, 2026	10.4	10.61	10.61	10.65	10.4	16,707
January 28, 2026	10.33	10.33	10.33	10.44	10.17	67,593
January 27, 2026	11.47	11.45	11.45	11.48	11.44	4,972
January 26, 2026	11.47	11.51	11.51	11.53	11.42	3,507
January 23, 2026	11.45	11.47	11.47	11.5	11.44	9,224
January 22, 2026	11.65	11.58	11.58	11.65	11.57	4,720
January 21, 2026	11.52	11.6	11.6	11.61	11.45	2,721
January 20, 2026	11.81	11.77	11.77	11.82	11.73	1,286
January 19, 2026	11.92	11.98	11.98	11.98	11.91	7,237
January 16, 2026	12.02	11.94	11.94	12.02	11.91	4,595
January 15, 2026	11.94	11.98	11.98	12	11.87	7,016
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

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