Xtrackers MSCI Africa Top 50 Swap UCITS ETF - XMAF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.36	10.42	10.42	10.42	10.36	3,897
December 03, 2025	10.39	10.39	10.39	10.39	10.39	0
December 02, 2025	10.33	10.3	10.3	10.39	10.3	942
December 01, 2025	10.48	10.41	10.41	10.48	10.35	1,837
November 28, 2025	10.32	10.34	10.34	10.34	10.32	4,706
November 27, 2025	10.33	10.28	10.28	10.33	10.28	365
November 26, 2025	10.25	10.34	10.34	10.38	10.25	1,787
November 25, 2025	10.22	10.17	10.17	10.22	10.13	52,245
November 24, 2025	10.34	10.18	10.18	10.34	10.15	6,044
November 21, 2025	10.16	10.16	10.16	10.16	10.16	0
November 20, 2025	10.44	10.31	10.31	10.44	10.31	8,502
November 19, 2025	10.31	10.38	10.38	10.44	10.31	2,237
November 18, 2025	10.32	10.33	10.33	10.33	10.32	2,506
November 17, 2025	10.5	10.5	10.5	10.5	10.5	0
November 14, 2025	10.42	10.47	10.47	10.47	10.42	1,437
November 13, 2025	10.68	10.57	10.57	10.68	10.57	5,955
November 12, 2025	10.5	10.55	10.55	10.55	10.5	1,588
November 11, 2025	10.47	10.47	10.47	10.47	10.47	0
November 10, 2025	10.61	10.52	10.52	10.63	10.52	8,214
November 07, 2025	10.46	10.39	10.39	10.46	10.39	100,070
November 06, 2025	10.45	10.38	10.38	10.46	10.38	1,609
November 05, 2025	10.25	10.25	10.25	10.25	10.25	2,032
November 04, 2025	10.33	10.28	10.28	10.33	10.23	6,626
November 03, 2025	10.62	10.42	10.42	10.68	10.42	4,665
October 31, 2025	10.44	10.32	10.32	10.44	10.32	5,996
October 30, 2025	10.22	10.34	10.34	10.34	10.22	100,404
October 29, 2025	10.49	10.29	10.29	10.49	10.29	5,003
October 28, 2025	10.33	10.34	10.34	10.36	10.33	151
October 27, 2025	10.38	10.29	10.29	10.38	10.27	7,619
October 24, 2025	10.5	10.36	10.36	10.5	10.36	1,260
October 23, 2025	10.3	10.34	10.34	10.38	10.3	12,862
October 22, 2025	10.25	10.25	10.25	10.25	10.24	834
October 21, 2025	10.14	10.09	10.09	10.14	10.06	1,900
October 20, 2025	10.22	10.23	10.23	10.24	10.08	765
October 17, 2025	10.23	10.13	10.13	10.23	10.13	2
October 16, 2025	10.08	10.16	10.16	10.18	10.08	16,173
October 15, 2025	9.95	10	10	10.11	9.95	1,004
October 14, 2025	10.11	10.02	10.02	10.11	10.02	100,266
October 13, 2025	10.18	10.1	10.1	10.18	10.01	13,316
October 10, 2025	10.06	10	10	10.06	10	1,935
October 09, 2025	10.47	10.24	10.24	10.47	10.18	2,518
October 08, 2025	10.33	10.39	10.39	10.39	10.28	6,075
October 07, 2025	10.33	10.35	10.35	10.35	10.33	201,570
October 06, 2025	10.29	10.26	10.26	10.33	10.26	4,587
October 03, 2025	10.11	10.14	10.14	10.14	10.11	93
October 02, 2025	10.14	10.07	10.07	10.21	10.07	1,954
October 01, 2025	10.26	10.26	10.26	10.26	10.26	1,900
September 30, 2025	10.14	10.11	10.11	10.14	10.03	6,245
September 29, 2025	10.21	10.19	10.19	10.21	10.19	2,761
September 26, 2025	10.1	10.16	10.16	10.17	10.1	16,691
September 25, 2025	10.16	10.01	10.01	10.16	10.01	3,028
September 24, 2025	10.07	10.1	10.1	10.16	10.07	7,308
September 23, 2025	10.05	10.2	10.2	10.2	10.05	4,076
September 22, 2025	10.13	10.04	10.04	10.13	10.04	13,009
September 19, 2025	10.07	10.07	10.07	10.07	10.07	1,164
September 18, 2025	10.03	10.03	10.03	10.03	10.03	0
September 17, 2025	10.13	10.06	10.06	10.13	10.06	300,300
September 16, 2025	10.1	10.06	10.06	10.11	10.05	3,516
September 15, 2025	10.04	10.11	10.11	10.11	10.04	2,085
September 12, 2025	10.09	10.09	10.09	10.09	10.09	0

Xtrackers MSCI Africa Top 50 Swap UCITS ETF (XMAF.L) LSE