Xtrackers MSCI EM Asia Swap UCITS ETF 1C - XMAD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	73.19	73.19	73.19	73.19	73.19	56
September 04, 2025	72.43	72.28	72.28	72.43	72.28	1,696
September 03, 2025	72.85	72.85	72.85	72.85	72.85	68
September 02, 2025	72.34	72.34	72.34	72.34	72.34	475
September 01, 2025	72.73	72.73	72.73	72.73	72.73	0
August 29, 2025	72.23	72.55	72.55	72.55	72.23	475
August 28, 2025	72.5	72.83	72.83	72.83	72.42	954
August 27, 2025	72.76	72.48	72.48	72.76	72.48	737
August 26, 2025	73.33	73.48	73.48	73.5	73.32	1,574
August 22, 2025	73.8	73.8	73.8	73.8	73.8	0
August 21, 2025	72.36	72.47	72.47	72.47	72.29	738
August 20, 2025	72.43	72.43	72.43	72.43	72.43	0
August 19, 2025	73.09	73.09	73.09	73.09	73.09	0
August 18, 2025	73.39	73.36	73.36	73.43	73.36	200
August 15, 2025	72.99	72.99	72.99	72.99	72.99	0
August 14, 2025	73.23	72.86	72.86	73.29	72.86	206
August 13, 2025	73.89	73.94	73.94	73.94	73.89	284
August 12, 2025	72.1	72.67	72.67	72.67	72.06	300
August 11, 2025	72.1	72.1	72.1	72.1	72.1	0
August 08, 2025	72.03	72.03	72.03	72.03	72.03	0
August 07, 2025	72.26	72.26	72.26	72.26	72.26	0
August 06, 2025	71.27	71.27	71.27	71.27	71.27	0
August 05, 2025	71.65	71.45	71.45	71.66	71.45	767
August 04, 2025	71.1	71.1	71.1	71.1	71.1	0
August 01, 2025	70.33	70.33	70.33	70.33	70.33	0
July 31, 2025	71.31	71.31	71.31	71.31	71.31	0
July 30, 2025	71.74	71.74	71.74	71.74	71.74	0
July 29, 2025	72.07	72.07	72.07	72.07	72.07	0
July 28, 2025	72.35	72.19	72.19	72.35	72.19	192
July 25, 2025	72.2	72.2	72.2	72.2	72.2	0
July 24, 2025	72.8	72.8	72.8	72.8	72.8	0
July 23, 2025	72.79	72.83	72.83	72.83	72.79	251
July 22, 2025	71.87	72.11	72.11	72.11	71.87	221
July 21, 2025	72.66	72.66	72.66	72.66	72.66	50
July 18, 2025	72.14	72.14	72.14	72.14	72.14	0
July 17, 2025	71.66	71.95	71.95	71.95	71.6	617
July 16, 2025	71.32	71.37	71.37	71.37	71.32	169
July 15, 2025	71.52	71.19	71.19	71.52	71.15	597
July 14, 2025	70.48	70.48	70.48	70.48	70.48	0
July 11, 2025	70.42	70.42	70.42	70.42	70.42	0
July 10, 2025	70.07	70.16	70.16	70.59	70.07	611
July 09, 2025	69.91	69.91	69.91	69.91	69.91	0
July 08, 2025	70.12	70.12	70.12	70.12	70.12	0
July 07, 2025	69.94	70.04	70.04	70.04	69.94	14
July 04, 2025	70.12	70.02	70.02	70.12	70.02	136
July 03, 2025	70.76	70.76	70.76	70.76	70.76	0
July 02, 2025	70.21	70.27	70.27	70.27	70.21	620
July 01, 2025	70.1	70.1	70.1	70.1	70.1	0
June 30, 2025	69.8	69.8	69.8	69.8	69.8	0
June 27, 2025	70.12	70.28	70.28	70.28	70.09	478
June 26, 2025	70.34	70.31	70.31	70.34	70.28	566
June 25, 2025	70.06	69.94	69.94	70.06	69.94	260
June 24, 2025	69.72	69.72	69.72	69.72	69.72	0
June 23, 2025	67.32	67.58	67.58	67.58	67.32	68
June 20, 2025	67.58	67.47	67.47	68.07	67.47	177
June 19, 2025	66.65	66.65	66.65	66.65	66.65	0
June 18, 2025	67.99	67.99	67.99	67.99	67.99	0
June 17, 2025	68.32	68.22	68.22	68.32	68.22	21
June 16, 2025	68.72	68.98	68.98	69	68.72	201
June 13, 2025	67.92	68.1	68.1	68.1	67.92	232

Xtrackers MSCI EM Asia Swap UCITS ETF 1C (XMAD.L) LSE