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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	11.48	11.33	11.33	11.48	11.33	1,617
July 03, 2025	11.43	11.51	11.51	11.51	11.38	384
July 02, 2025	11.42	11.46	11.46	11.46	11.29	1,180
July 01, 2025	11.49	11.43	11.43	11.49	11.39	2,681
June 30, 2025	11.5	11.54	11.54	11.62	11.5	2,966
June 27, 2025	11.48	11.65	11.65	11.65	11.48	5,950
June 26, 2025	11.5	11.46	11.46	11.52	11.46	1,950
June 25, 2025	11.44	11.37	11.37	11.45	11.34	846
June 24, 2025	11.44	11.53	11.53	11.54	11.44	8
June 23, 2025	11.37	11.27	11.27	11.39	11.27	1,717
June 20, 2025	11.56	11.52	11.52	11.61	11.5	5,553
June 19, 2025	11.76	11.72	11.72	11.76	11.57	13
June 18, 2025	12.02	11.84	11.84	12.02	11.79	1,895
June 17, 2025	12.19	12.02	12.02	12.19	11.98	2,420
June 16, 2025	12.04	12.01	12.01	12.04	11.89	3,904
June 13, 2025	12.04	12.02	12.02	12.13	11.93	2,029
June 12, 2025	12.26	12.18	12.18	12.26	12.14	8,038
June 11, 2025	12.38	12.3	12.3	12.41	12.28	4,717
June 10, 2025	12.39	12.37	12.37	12.44	12.29	5,807
June 09, 2025	12.16	12.21	12.21	12.21	12.1	1,563
June 06, 2025	12.21	12.09	12.09	12.21	12.07	553
June 05, 2025	12.07	12.16	12.16	12.16	12.07	448
June 04, 2025	12.14	12.06	12.06	12.14	12.03	3,259
June 03, 2025	12.21	12.17	12.17	12.21	12.07	2,317
June 02, 2025	12.2	12.09	12.09	12.26	12.09	4,139
May 30, 2025	12.56	12.49	12.49	12.6	12.49	16,959
May 29, 2025	12.68	12.59	12.59	12.79	12.52	1,051
May 28, 2025	12.63	12.6	12.6	12.63	12.53	1,070
May 27, 2025	12.59	12.64	12.64	12.64	12.56	16,120
May 26, 2025	12.48	12.65	12.65	12.67	12.48	2,410

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