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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90.93	92.38	92.38	92.38	90.93	1,090
February 19, 2026	90.84	90.84	90.84	90.84	90.84	0
February 18, 2026	91.64	91.64	91.64	91.64	91.64	0
February 17, 2026	90.55	90.55	90.55	90.55	90.55	0
February 16, 2026	91.37	90.83	90.83	91.6	90.83	1,833
February 13, 2026	90.59	90.75	90.75	90.75	90.08	5,540
February 12, 2026	91.56	90.29	90.29	92.27	90.29	19,435
February 11, 2026	90.34	90.8	90.8	90.8	90.33	4,798
February 10, 2026	89.88	89.96	89.96	89.96	89.88	120
February 09, 2026	88.77	89.73	89.73	89.73	88.71	2,875
February 06, 2026	88.37	88.37	88.37	88.37	88.37	0
February 05, 2026	86.86	86.86	86.86	86.86	86.86	0
February 04, 2026	87.28	87.28	87.28	87.28	87.28	0
February 03, 2026	88.81	88.21	88.21	88.88	88.17	4,486
February 02, 2026	87.52	87.52	87.52	87.52	87.52	0
January 30, 2026	88	88.07	88.07	88.59	88	3,783
January 29, 2026	88.44	88.44	88.44	88.44	88.44	166
January 28, 2026	89.35	89.35	89.35	89.35	89.35	0
January 27, 2026	88.85	88.85	88.85	88.85	88.85	0
January 26, 2026	86.95	87.3	87.3	87.3	86.95	410
January 23, 2026	86.62	86.89	86.89	86.89	86.47	2,633
January 22, 2026	86.9	87.17	87.17	87.17	86.78	1,993
January 21, 2026	85.59	86.54	86.54	86.54	85.59	3,608
January 20, 2026	85.24	85.6	85.6	85.6	85.24	465
January 19, 2026	86.34	86.36	86.36	86.36	86.34	329
January 16, 2026	85.93	85.93	85.93	85.93	85.93	0
January 15, 2026	86.62	86.97	86.97	86.97	86.62	3,096
January 14, 2026	85.99	85.81	85.81	85.99	85.64	2,324
January 13, 2026	85.89	85.89	85.89	85.89	85.89	122
January 12, 2026	85.16	85.98	85.98	85.98	85.16	572
January 09, 2026	84.5	84.91	84.91	84.91	84.49	218
January 08, 2026	84.72	84.58	84.58	84.87	84.58	635
January 07, 2026	85.33	85.21	85.21	85.33	85.12	2,092
January 06, 2026	85.4	85.52	85.52	85.52	85.35	4,455
January 05, 2026	84.89	85.01	85.01	85.01	84.89	520
January 02, 2026	83.63	83.63	83.63	83.63	83.63	0
December 31, 2025	81.57	81.57	81.57	81.57	81.57	0
December 30, 2025	81.73	81.73	81.73	81.73	81.73	0
December 29, 2025	81.58	81.13	81.13	81.58	81.13	450
December 24, 2025	80.63	80.63	80.63	80.63	80.63	0
December 23, 2025	80.11	80.11	80.11	80.11	80.11	0
December 22, 2025	80.06	80.06	80.06	80.06	80.06	0
December 19, 2025	78.41	79.8	79.8	79.8	78.41	187
December 18, 2025	79.22	79.19	79.19	79.3	79.19	5,347
December 17, 2025	78.29	78.29	78.29	78.29	78.29	0
December 16, 2025	78.22	78.22	78.22	78.22	78.22	0
December 15, 2025	79.4	79.42	79.42	79.42	79.4	136
December 12, 2025	80.33	79.29	79.29	80.33	79.29	326
December 11, 2025	79.65	80.11	80.11	80.11	79.65	240
December 10, 2025	80.34	80.39	80.39	80.39	80.34	30
December 09, 2025	79.97	80.03	80.03	80.03	79.97	18
December 08, 2025	80.22	80.22	80.22	80.22	80.22	0
December 05, 2025	80.43	80.43	80.43	80.43	80.43	0
December 04, 2025	79.47	79.47	79.47	79.47	79.47	0
December 03, 2025	79.33	79.33	79.33	79.33	79.33	0
December 02, 2025	79.75	79.36	79.36	79.75	79.36	525
December 01, 2025	79.19	79.66	79.66	79.66	79.19	902
November 28, 2025	79.42	79.64	79.64	79.71	79.42	902
November 27, 2025	79.4	79.48	79.48	79.48	79.38	12,285
November 26, 2025	79.3	79.56	79.56	79.56	79.14	637

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