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 26, 2025	76.63	76.82	76.82	76.84	76.63	693
September 25, 2025	77.86	77.51	77.51	78.12	77.51	618
September 24, 2025	77.98	78.07	78.07	78.07	77.98	160
September 23, 2025	78.46	78.35	78.35	78.47	78.35	136
September 22, 2025	78.04	77.93	77.93	78.04	77.93	1,020
September 19, 2025	77.81	77.81	77.81	77.81	77.81	0
September 18, 2025	78.24	78.07	78.07	78.24	78.07	658
September 17, 2025	78.1	78.43	78.43	78.43	78.1	4
September 16, 2025	77.65	77.66	77.66	77.7	77.65	72
September 15, 2025	77.28	77.23	77.23	77.28	77.23	1,000
September 12, 2025	76.71	76.67	76.67	76.77	76.67	3,504
September 11, 2025	76.15	76.6	76.6	76.6	76.15	880
September 10, 2025	75.61	75.78	75.78	75.88	75.58	8,157
September 09, 2025	74.86	75	75	75.16	74.86	1,084
September 08, 2025	74.14	74.14	74.14	74.14	74.14	0
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

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