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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.55	11.78	11.78	11.84	11.55	7,690
February 19, 2026	11.9	11.67	11.67	11.9	11.64	9,113
February 18, 2026	12	11.88	11.88	12	11.72	13,763
February 17, 2026	11.89	11.77	11.77	11.89	11.66	1,574
February 16, 2026	11.96	11.84	11.84	12.12	11.8	18,384
February 13, 2026	11.68	11.72	11.72	11.72	11.57	653
February 12, 2026	11.74	11.74	11.74	11.86	11.74	4,005
February 11, 2026	11.68	11.65	11.65	11.72	11.65	20,410
February 10, 2026	11.63	11.62	11.62	11.7	11.62	7,990
February 09, 2026	11.67	11.57	11.57	11.67	11.55	1,855
February 06, 2026	11.53	11.29	11.29	11.53	11.29	1,462
February 05, 2026	11.37	11.33	11.33	11.37	11.24	6,452
February 04, 2026	11.53	11.48	11.48	11.53	11.48	1,390
February 03, 2026	11.57	11.47	11.47	11.59	11.39	102,186
February 02, 2026	11.56	11.35	11.35	11.56	11.16	19,644
January 30, 2026	11.77	11.6	11.6	11.77	11.54	4,942
January 29, 2026	12.17	11.97	11.97	12.17	11.97	4,718
January 28, 2026	12	11.99	11.99	12.01	11.81	21,743
January 27, 2026	11.82	11.77	11.77	11.83	11.77	4,261
January 26, 2026	11.61	11.8	11.8	11.87	11.61	9,668
January 23, 2026	11.67	11.58	11.58	11.67	11.51	4,554
January 22, 2026	11.51	11.56	11.56	11.61	11.44	12,422
January 21, 2026	11.44	11.39	11.39	11.51	11.39	9,413
January 20, 2026	11.4	11.41	11.41	11.41	11.31	13,613
January 19, 2026	11.2	11.35	11.35	11.42	11.2	2,197
January 16, 2026	11.4	11.35	11.35	11.45	11.35	3,439
January 15, 2026	11.4	11.39	11.39	11.48	11.3	5,570
January 14, 2026	11.38	11.37	11.37	11.41	11.37	592
January 13, 2026	11.4	11.51	11.51	11.51	11.33	9,608
January 12, 2026	11.31	11.32	11.32	11.41	11.19	108,781
January 09, 2026	11.14	11.1	11.1	11.14	11.02	4,512
January 08, 2026	11.1	11.14	11.14	11.14	11.1	2,180
January 07, 2026	11.31	11.14	11.14	11.31	11.14	9,556
January 06, 2026	11.15	11.22	11.22	11.22	10.98	3,905
January 05, 2026	10.95	10.99	10.99	11.08	10.88	1,140
January 02, 2026	11.05	10.97	10.97	11.05	10.91	18,614
December 31, 2025	11.08	10.83	10.83	11.08	10.79	7,899
December 30, 2025	10.78	10.78	10.78	10.8	10.78	3,132
December 29, 2025	10.85	10.73	10.73	11	10.73	5,677
December 24, 2025	11.05	10.96	10.96	11.05	10.96	6,109
December 23, 2025	10.85	10.92	10.92	10.99	10.85	1,422
December 22, 2025	10.92	10.91	10.91	11.02	10.91	12,058
December 19, 2025	10.86	10.78	10.78	10.86	10.78	1,861
December 18, 2025	10.76	10.74	10.74	10.78	10.74	10,588
December 17, 2025	10.72	10.67	10.67	10.74	10.67	1,661
December 16, 2025	10.61	10.63	10.63	10.63	10.61	462
December 15, 2025	10.67	10.67	10.67	10.71	10.59	5,315
December 12, 2025	10.68	10.59	10.59	10.68	10.57	7,586
December 11, 2025	10.53	10.61	10.61	10.63	10.53	2,973
December 10, 2025	10.6	10.48	10.48	10.6	10.45	486
December 09, 2025	10.41	10.41	10.41	10.41	10.41	0
December 08, 2025	10.47	10.4	10.4	10.47	10.4	665
December 05, 2025	10.54	10.49	10.49	10.54	10.49	241
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

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