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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	78.64	78.45	78.45	78.64	78.45	6,600
November 24, 2025	77.69	78.52	78.52	78.52	77.69	735
November 21, 2025	77.19	77.21	77.21	77.39	76.65	3,305
November 20, 2025	79.9	79.15	79.15	79.9	79.15	636
November 19, 2025	78.76	78.76	78.76	78.76	78.76	0
November 18, 2025	79.09	79.09	79.09	79.09	79.09	0
November 17, 2025	80.22	80.22	80.22	80.22	80.22	0
November 14, 2025	79.99	81.19	81.19	81.19	79.99	1,170
November 13, 2025	82.17	81.16	81.16	82.17	81.16	2,434
November 12, 2025	81.97	81.69	81.69	81.97	81.69	17,780
November 11, 2025	81.63	81.63	81.63	81.63	81.63	0
November 10, 2025	81.5	81.19	81.19	81.5	81.19	500
November 07, 2025	79.36	79.36	79.36	79.36	79.36	0
November 06, 2025	81.35	80.58	80.58	81.65	80.58	1,329
November 05, 2025	80.93	81.31	81.31	81.31	80.91	7,858
November 04, 2025	81.53	81.53	81.53	81.53	81.53	0
November 03, 2025	82.32	82.32	82.32	82.62	82.23	2,249
October 31, 2025	81.69	81.68	81.68	81.75	81.68	1,298
October 30, 2025	82.43	82.25	82.25	82.43	82.08	4,239
October 29, 2025	83.1	83.34	83.34	83.41	83.1	11,329
October 28, 2025	81.85	82.18	82.18	82.18	81.85	2,755
October 27, 2025	82.46	82.61	82.61	82.61	82.46	2,426
October 24, 2025	81.25	81.61	81.61	81.61	81.18	2,098
October 23, 2025	80.37	80.77	80.77	80.77	80.29	14,069
October 22, 2025	80.24	80.24	80.24	80.24	80.24	0
October 21, 2025	80.6	80.6	80.6	80.6	80.6	0
October 20, 2025	81.3	81.3	81.3	81.3	81.3	0
October 17, 2025	78.69	79.58	79.58	79.58	78.67	3,486
October 16, 2025	80.2	80.29	80.29	80.29	80.11	1,862
October 15, 2025	79.54	79.61	79.61	79.68	79.54	810
October 14, 2025	77.36	77.95	77.95	77.95	77.36	234
October 13, 2025	78.38	78.86	78.86	78.86	78.38	912
October 10, 2025	79.4	77.47	77.47	79.4	77.47	1,206
October 09, 2025	79.51	79.51	79.51	79.51	79.51	0
October 08, 2025	79.85	80.07	80.07	80.07	79.68	5,230
October 07, 2025	80.11	80.11	80.11	80.11	80.11	0
October 06, 2025	80.35	80.35	80.35	80.35	80.35	0
October 03, 2025	80.1	80.01	80.01	80.1	80.01	114
October 02, 2025	79.83	79.48	79.48	79.91	79.48	835
October 01, 2025	78.45	78.79	78.79	78.79	78.45	22
September 30, 2025	77.98	77.94	77.94	78.18	77.94	6,316
September 29, 2025	77.91	78.03	78.03	78.03	77.79	872
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

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