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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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