Xtrackers MSCI Pakistan Swap UCITS ETF - XBAK.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.6	1.61	1.61	1.63	1.59	24,858
September 04, 2025	1.64	1.59	1.59	1.64	1.59	3,525
September 03, 2025	1.65	1.62	1.62	1.65	1.62	30,929
September 02, 2025	1.62	1.62	1.62	1.64	1.59	73,442
September 01, 2025	1.61	1.61	1.61	1.64	1.57	10,484
August 29, 2025	1.57	1.58	1.58	1.6	1.57	8,545
August 28, 2025	1.59	1.57	1.57	1.59	1.57	22,752
August 27, 2025	1.59	1.57	1.57	1.59	1.56	8,320
August 26, 2025	1.58	1.57	1.57	1.59	1.56	5,245
August 22, 2025	1.6	1.59	1.59	1.6	1.57	37,107
August 21, 2025	1.6	1.59	1.59	1.6	1.57	6,345
August 20, 2025	1.6	1.59	1.59	1.6	1.58	38,405
August 19, 2025	1.59	1.57	1.57	1.59	1.55	36,295
August 18, 2025	1.57	1.57	1.57	1.57	1.56	1,426
August 15, 2025	1.58	1.55	1.55	1.58	1.55	3,750
August 14, 2025	1.57	1.56	1.56	1.57	1.56	2,509
August 13, 2025	1.54	1.56	1.56	1.57	1.54	13,374
August 12, 2025	1.58	1.55	1.55	1.58	1.53	3,915
August 11, 2025	1.54	1.55	1.55	1.58	1.54	49,091
August 08, 2025	1.57	1.55	1.55	1.57	1.54	24,471
August 07, 2025	1.56	1.55	1.55	1.59	1.54	28,037
August 06, 2025	1.56	1.54	1.54	1.56	1.53	29,710
August 05, 2025	1.55	1.53	1.53	1.55	1.52	4,383
August 04, 2025	1.53	1.52	1.52	1.53	1.5	16,363
August 01, 2025	1.51	1.51	1.51	1.53	1.48	2,684
July 31, 2025	1.49	1.49	1.49	1.49	1.48	764
July 30, 2025	1.44	1.45	1.45	1.48	1.44	1,128
July 29, 2025	1.51	1.45	1.45	1.52	1.45	15,362
July 28, 2025	1.5	1.47	1.47	1.5	1.47	10,393
July 25, 2025	1.47	1.46	1.46	1.47	1.45	10,993
July 24, 2025	1.53	1.45	1.45	1.53	1.45	2
July 23, 2025	1.44	1.46	1.46	1.49	1.44	3,072
July 22, 2025	1.45	1.46	1.46	1.47	1.45	60
July 21, 2025	1.49	1.46	1.46	1.49	1.43	1,361
July 18, 2025	1.48	1.47	1.47	1.48	1.42	1,590
July 17, 2025	1.49	1.46	1.46	1.49	1.46	1,534
July 16, 2025	1.42	1.45	1.45	1.46	1.42	2,933
July 15, 2025	1.47	1.45	1.45	1.47	1.44	66,851
July 14, 2025	1.47	1.46	1.46	1.47	1.45	5,634
July 11, 2025	1.49	1.49	1.49	1.49	1.45	1,173
July 10, 2025	1.48	1.45	1.45	1.48	1.45	1,392
July 09, 2025	1.37	1.43	1.43	1.45	1.37	15,209
July 08, 2025	1.45	1.41	1.41	1.45	1.41	34,187
July 07, 2025	1.41	1.44	1.44	1.44	1.41	6,235
July 04, 2025	1.42	1.42	1.42	1.43	1.42	3,952
July 03, 2025	1.41	1.43	1.43	1.45	1.41	1,194
July 02, 2025	1.43	1.42	1.42	1.43	1.41	15,858
July 01, 2025	1.39	1.39	1.39	1.41	1.39	18,518
June 30, 2025	1.35	1.38	1.38	1.39	1.35	41,230
June 27, 2025	1.37	1.37	1.37	1.37	1.37	8
June 26, 2025	1.34	1.34	1.34	1.34	1.34	0
June 25, 2025	1.36	1.37	1.37	1.37	1.36	319,936
June 24, 2025	1.3	1.35	1.35	1.38	1.26	340,788
June 23, 2025	1.3	1.25	1.25	1.3	1.25	177
June 20, 2025	1.29	1.3	1.3	1.33	1.29	16,402
June 19, 2025	1.32	1.35	1.35	1.42	1.32	606,795
June 18, 2025	1.32	1.32	1.32	1.33	1.32	5,774
June 17, 2025	1.35	1.34	1.34	1.35	1.33	9,414
June 16, 2025	1.36	1.34	1.34	1.36	1.34	10
June 13, 2025	1.35	1.33	1.33	1.35	1.33	23

Xtrackers MSCI Pakistan Swap UCITS ETF (XBAK.L) LSE