Xtrackers MSCI Brazil UCITS ETF - XMBD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.98	70.92	70.92	70.98	70.1	669
February 19, 2026	69.98	70.42	70.42	70.43	69.36	977
February 18, 2026	69.83	69.89	69.89	70.48	69.52	2,975
February 17, 2026	69.55	69.03	69.03	69.68	68.21	2,262
February 16, 2026	70.33	69.63	69.63	70.33	69.63	673
February 13, 2026	70.4	69.17	69.17	70.4	68.49	6,836
February 12, 2026	72.18	70.5	70.5	72.18	70.5	7,794
February 11, 2026	71.63	71.73	71.73	71.92	71.03	385
February 10, 2026	70.34	70.21	70.21	70.95	69.69	2,936
February 09, 2026	68.72	69.56	69.56	69.56	68.5	4,296
February 06, 2026	67.77	68.29	68.29	68.41	67.77	4,194
February 05, 2026	67.94	67.81	67.81	67.94	67.74	1,048
February 04, 2026	69.9	67.93	67.93	70.06	67.93	1,442
February 03, 2026	70.03	70.03	70.03	70.03	70.03	0
February 02, 2026	66.87	68.39	68.39	68.39	66.84	4,497
January 30, 2026	68.69	68.72	68.72	69.32	68.67	1,909
January 29, 2026	70.66	69.15	69.15	71	68.57	2,104
January 28, 2026	69.75	69.56	69.56	69.84	69.45	587
January 27, 2026	67.22	69.01	69.01	69.01	67.22	12,866
January 26, 2026	66.99	67.06	67.06	67.67	66.92	2,050
January 23, 2026	66.06	66.23	66.23	66.24	66.06	277
January 22, 2026	64	65.95	65.95	66.03	63.99	3,266
January 21, 2026	61.54	63.27	63.27	63.27	61.54	1,025
January 20, 2026	60.58	61.63	61.63	61.63	60.23	1,520
January 19, 2026	60.32	60.95	60.95	60.95	60.11	1,782
January 16, 2026	60.88	60.65	60.65	60.88	60.65	1,990
January 15, 2026	60.67	60.88	60.88	60.88	60.64	1,384
January 14, 2026	59.73	60.12	60.12	60.12	59.21	8,471
January 13, 2026	60.07	59.37	59.37	60.07	59.37	4,760
January 12, 2026	60.27	60.25	60.25	60.47	59.95	10,320
January 09, 2026	60.2	60.62	60.62	60.88	60.2	4,747
January 08, 2026	59.54	59.91	59.91	60.06	59.51	5,633
January 07, 2026	60.33	59.68	59.68	60.45	59.61	8,000
January 06, 2026	59.94	60.73	60.73	60.73	59.79	1,043
January 05, 2026	58.88	59.48	59.48	59.48	58.47	771
January 02, 2026	58.87	58.68	58.68	58.87	58.56	1,153
December 31, 2025	58.32	58.32	58.32	58.32	58.32	0
December 30, 2025	57.64	58.64	58.64	58.64	57.64	24
December 29, 2025	57.7	57.13	57.13	57.86	57.13	10,191
December 24, 2025	57.8	57.8	57.8	57.8	57.8	0
December 23, 2025	56.37	57.37	57.37	57.37	56.37	7,899
December 22, 2025	56.87	56.3	56.3	56.87	56.3	1,491
December 19, 2025	56.77	57.31	57.31	57.34	56.77	3,856
December 18, 2025	56.32	56.85	56.85	56.85	56.32	913
December 17, 2025	56.93	56.18	56.18	57.13	56.13	7,212
December 16, 2025	58.74	57.67	57.67	59.04	57.55	4,969
December 15, 2025	58.76	59.69	59.69	59.69	58.76	3,725
December 12, 2025	58.44	58.29	58.29	59.21	58.22	341
December 11, 2025	57.33	58.49	58.49	58.59	57.33	7,645
December 10, 2025	57.89	57.34	57.34	58.42	57.33	17,817
December 09, 2025	57.87	57.72	57.72	57.87	56.4	27,413
December 08, 2025	57.82	57.95	57.95	58.51	57.37	4,684
December 05, 2025	60.49	59.22	59.22	60.49	59.22	733
December 04, 2025	60.7	61.22	61.22	61.22	60.7	1,912
December 03, 2025	60.26	60.27	60.27	60.39	60.26	3,090
December 02, 2025	59.56	59.51	59.51	59.56	59.51	21,200
December 01, 2025	58.9	59.03	59.03	59.03	58.88	2,597
November 28, 2025	59.18	59.12	59.12	59.18	59.12	640
November 27, 2025	58.99	58.9	58.9	58.99	58.83	429
November 26, 2025	58.21	58.7	58.7	58.7	58.21	3,143

Xtrackers MSCI Brazil UCITS ETF (XMBD.L) LSE