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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.48	1.49	1.49	1.49	1.48	18,139
December 03, 2025	1.48	1.5	1.5	1.5	1.48	10,705
December 02, 2025	1.52	1.5	1.5	1.52	1.5	13,120
December 01, 2025	1.53	1.51	1.51	1.53	1.51	7,796
November 28, 2025	1.5	1.52	1.52	1.52	1.5	32,141
November 27, 2025	1.5	1.49	1.49	1.5	1.49	233
November 26, 2025	1.45	1.48	1.48	1.49	1.45	17,251
November 25, 2025	1.47	1.47	1.47	1.47	1.45	13,833
November 24, 2025	1.48	1.47	1.47	1.48	1.46	2,381
November 21, 2025	1.48	1.47	1.47	1.48	1.47	13,444
November 20, 2025	1.46	1.46	1.46	1.47	1.46	13,755
November 19, 2025	1.45	1.45	1.45	1.46	1.45	29,355
November 18, 2025	1.46	1.45	1.45	1.47	1.44	27,139
November 17, 2025	1.48	1.47	1.47	1.48	1.46	2,183
November 14, 2025	1.45	1.46	1.46	1.47	1.45	23,000
November 13, 2025	1.44	1.46	1.46	1.48	1.44	731
November 12, 2025	1.44	1.44	1.44	1.45	1.43	5,551
November 11, 2025	1.46	1.44	1.44	1.47	1.43	9,888
November 10, 2025	1.47	1.46	1.46	1.47	1.46	25,057
November 07, 2025	1.45	1.44	1.44	1.46	1.43	19,610
November 06, 2025	1.46	1.41	1.41	1.46	1.41	10,231
November 05, 2025	1.46	1.46	1.46	1.47	1.46	11,948
November 04, 2025	1.49	1.49	1.49	1.5	1.48	38,621
November 03, 2025	1.5	1.5	1.5	1.51	1.49	10,583
October 31, 2025	1.47	1.48	1.48	1.49	1.45	61,714
October 30, 2025	1.43	1.42	1.42	1.45	1.42	153,621
October 29, 2025	1.44	1.43	1.43	1.46	1.42	57,539
October 28, 2025	1.46	1.43	1.43	1.46	1.43	108,135
October 27, 2025	1.47	1.45	1.45	1.47	1.45	39,769
October 24, 2025	1.48	1.45	1.45	1.49	1.45	7,289
October 23, 2025	1.51	1.49	1.49	1.52	1.48	26,965
October 22, 2025	1.52	1.51	1.51	1.52	1.5	9,251
October 21, 2025	1.51	1.51	1.51	1.52	1.51	488
October 20, 2025	1.47	1.5	1.5	1.52	1.47	22,315
October 17, 2025	1.47	1.46	1.46	1.49	1.44	520,409
October 16, 2025	1.51	1.46	1.46	1.52	1.46	7,484
October 15, 2025	1.51	1.5	1.5	1.51	1.49	116,579
October 14, 2025	1.47	1.49	1.49	1.51	1.46	48,066
October 13, 2025	1.44	1.44	1.44	1.45	1.43	44,667
October 10, 2025	1.49	1.47	1.47	1.5	1.47	24,535
October 09, 2025	1.49	1.48	1.48	1.5	1.48	5,530
October 08, 2025	1.5	1.49	1.49	1.5	1.47	152,150
October 07, 2025	1.51	1.48	1.48	1.51	1.48	66,061
October 06, 2025	1.51	1.5	1.5	1.51	1.5	33,597
October 03, 2025	1.48	1.51	1.51	1.52	1.44	159,906
October 02, 2025	1.48	1.5	1.5	1.51	1.48	64,266
October 01, 2025	1.48	1.49	1.49	1.5	1.48	36,939
September 30, 2025	1.49	1.5	1.5	1.52	1.48	46,665
September 29, 2025	1.48	1.48	1.48	1.48	1.46	20,511
September 26, 2025	1.45	1.47	1.47	1.48	1.45	229,420
September 25, 2025	1.43	1.44	1.44	1.46	1.43	35,236
September 24, 2025	1.43	1.42	1.42	1.43	1.42	79,814
September 23, 2025	1.42	1.43	1.43	1.43	1.41	54,845
September 22, 2025	1.44	1.41	1.41	1.44	1.39	15,105
September 19, 2025	1.38	1.42	1.42	1.44	1.38	278,104
September 18, 2025	1.4	1.4	1.4	1.4	1.39	44,963
September 17, 2025	1.41	1.39	1.39	1.41	1.38	4,349
September 16, 2025	1.37	1.39	1.39	1.41	1.37	127,156
September 15, 2025	1.38	1.39	1.39	1.41	1.38	47,075
September 12, 2025	1.4	1.39	1.39	1.4	1.38	46,752

Xtrackers MSCI Pakistan Swap UCITS ETF (XBAK.DE) XETRA