Xtrackers MSCI Singapore UCITS ETF - XBAS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.08	2.1	2.1	2.1	2.08	40,026
February 19, 2026	2.07	2.08	2.08	2.08	2.07	80,260
February 18, 2026	2.04	2.06	2.06	2.06	2.04	90,669
February 17, 2026	2.03	2.04	2.04	2.04	2.02	245,925
February 16, 2026	2.03	2.03	2.03	2.04	2.03	191,513
February 13, 2026	2.03	2.03	2.03	2.04	2.02	539,510
February 12, 2026	2.07	2.05	2.05	2.08	2.04	322,683
February 11, 2026	2.05	2.06	2.06	2.07	2.05	211,455
February 10, 2026	2.04	2.05	2.05	2.05	2.03	273,059
February 09, 2026	2.04	2.04	2.04	2.04	2.02	221,329
February 06, 2026	2.03	2.05	2.05	2.05	2.03	519,304
February 05, 2026	2.04	2.03	2.03	2.04	2.02	239,160
February 04, 2026	2.03	2.02	2.02	2.04	2.01	303,239
February 03, 2026	2.05	2.02	2.02	2.05	2.02	409,434
February 02, 2026	2.02	2.04	2.04	2.04	2.02	730,881
January 30, 2026	2.03	2.03	2.03	2.04	2.02	132,365
January 29, 2026	2.06	2.04	2.04	2.06	2.04	253,707
January 28, 2026	2.05	2.05	2.05	2.05	2.04	42,377
January 27, 2026	2.05	2.05	2.05	2.06	2.04	636,510
January 26, 2026	2.04	2.03	2.03	2.04	2.03	180,191
January 23, 2026	2.06	2.06	2.06	2.06	2.04	143,514
January 22, 2026	2.02	2.03	2.03	2.04	2.01	132,215
January 21, 2026	2.01	2.01	2.01	2.02	1.99	389,650
January 20, 2026	2.01	2.01	2.01	2.01	2	973,447
January 19, 2026	2.02	2.01	2.01	2.02	2.01	202,226
January 16, 2026	2.04	2.04	2.04	2.04	2.03	234,216
January 15, 2026	2.03	2.03	2.03	2.04	2.03	257,596
January 14, 2026	2.03	2.02	2.02	2.04	2.02	142,177
January 13, 2026	2.04	2.03	2.03	2.04	2.02	247,702
January 12, 2026	2.03	2.03	2.03	2.03	2.02	303,785
January 09, 2026	2.02	2.03	2.03	2.03	2.02	352,232
January 08, 2026	2.03	2.02	2.02	2.04	2.02	630,973
January 07, 2026	2.05	2.05	2.05	2.05	2.04	919,682
January 06, 2026	2.04	2.06	2.06	2.06	2.03	793,638
January 05, 2026	2	2.03	2.03	2.03	2	698,038
January 02, 2026	1.99	1.98	1.98	1.99	1.97	387,163
December 30, 2025	1.98	1.99	1.99	1.99	1.98	35,337
December 29, 2025	1.96	1.97	1.97	1.97	1.96	100,609
December 23, 2025	1.96	1.96	1.96	1.97	1.96	85,509
December 22, 2025	1.94	1.95	1.95	1.95	1.94	89,428
December 19, 2025	1.93	1.94	1.94	1.94	1.93	78,368
December 18, 2025	1.92	1.92	1.92	1.93	1.92	138,084
December 17, 2025	1.93	1.92	1.92	1.94	1.92	140,500
December 16, 2025	1.93	1.93	1.93	1.93	1.92	350,990
December 15, 2025	1.94	1.94	1.94	1.95	1.94	62,707
December 12, 2025	1.94	1.92	1.92	1.95	1.92	98,170
December 11, 2025	1.92	1.93	1.93	1.93	1.92	207,958
December 10, 2025	1.93	1.93	1.93	1.93	1.93	193,728
December 09, 2025	1.93	1.93	1.93	1.93	1.92	763,910
December 08, 2025	1.94	1.93	1.93	1.94	1.93	441,864
December 05, 2025	1.95	1.95	1.95	1.96	1.95	804,199
December 04, 2025	1.95	1.95	1.95	1.96	1.95	111,852
December 03, 2025	1.97	1.97	1.97	1.97	1.96	167,641
December 02, 2025	1.96	1.96	1.96	1.97	1.96	354,293
December 01, 2025	1.97	1.96	1.96	1.97	1.96	1.2M
November 28, 2025	1.94	1.98	1.98	1.98	1.94	335,847
November 27, 2025	1.97	1.96	1.96	1.97	1.96	531,833
November 26, 2025	1.96	1.97	1.97	1.98	1.96	66,484
November 25, 2025	1.95	1.96	1.96	1.96	1.95	932,452
November 24, 2025	1.94	1.95	1.95	1.96	1.93	478,482

Xtrackers MSCI Singapore UCITS ETF (XBAS.DE) XETRA