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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	50.07	50.07	50.07	50.07	50.07	0
August 15, 2025	49.95	49.83	49.83	50	49.83	525
August 14, 2025	49.6	49.6	49.6	49.6	49.6	0
August 13, 2025	49.89	49.87	49.87	49.89	49.87	4,973
August 12, 2025	49.34	50.01	50.01	50.01	49.15	5,023
August 11, 2025	49.1	48.77	48.77	49.1	48.77	2
August 08, 2025	49.39	49.32	49.32	49.43	49.31	1,705
August 07, 2025	48.57	49.04	49.04	49.04	48.51	292
August 06, 2025	48.53	48.53	48.53	48.53	48.53	0
August 05, 2025	47.42	47.63	47.63	47.63	47.42	406
August 04, 2025	47.66	47.49	47.49	47.66	47.49	1,028
August 01, 2025	47.15	47.21	47.21	47.21	47.15	132
July 31, 2025	47.48	47.14	47.14	47.48	46.7	8,467
July 30, 2025	47.1	46.66	46.66	47.1	46.63	400
July 29, 2025	47.1	47.13	47.13	47.13	47.1	142
July 28, 2025	47.45	47.01	47.01	47.45	47.01	250
July 25, 2025	47.62	47.62	47.62	47.62	47.62	0
July 24, 2025	48.2	47.89	47.89	48.2	47.89	2,434
July 23, 2025	47.77	48.21	48.21	48.21	47.77	1,297
July 22, 2025	48.01	48.01	48.01	48.01	48.01	0
July 21, 2025	47.33	48.1	48.1	48.1	47.33	310
July 18, 2025	48.83	48.12	48.12	48.83	48.12	14,853
July 17, 2025	48.69	48.69	48.69	48.69	48.69	204
July 16, 2025	48.17	48.15	48.15	48.54	48.06	10,327
July 15, 2025	48.42	48.17	48.17	48.42	48.17	876
July 14, 2025	48.58	48.16	48.16	48.58	48.1	8,794
July 11, 2025	48.71	48.23	48.23	48.71	48.23	6,310
July 10, 2025	48.79	48.62	48.62	48.79	48.62	40
July 09, 2025	50.72	49.99	49.99	50.72	49.99	13,647
July 08, 2025	50.71	50.52	50.52	50.71	50.52	3,986
July 07, 2025	51.4	50.66	50.66	51.4	50.63	131
July 04, 2025	51.61	51.63	51.63	51.67	51.31	10,608
July 03, 2025	50.83	51.51	51.51	51.51	50.82	22,732
July 02, 2025	50.62	50.84	50.84	50.84	50.5	7,262
July 01, 2025	50.93	50.55	50.55	50.93	50.55	24
June 30, 2025	49.62	50.21	50.21	50.32	49.42	6,413
June 27, 2025	49.65	49.51	49.51	49.66	49.39	12,903
June 26, 2025	48.88	49.31	49.31	49.31	48.86	454
June 25, 2025	49.28	48.57	48.57	49.28	48.57	702
June 24, 2025	49.32	49.58	49.58	49.58	49.31	838
June 23, 2025	48.72	48.76	48.76	48.76	48.56	646
June 20, 2025	49.32	48.89	48.89	49.43	48.89	23,281
June 19, 2025	49.39	49.26	49.26	49.39	49.26	2
June 18, 2025	49.4	49.47	49.47	49.6	49.34	29
June 17, 2025	49.67	49.48	49.48	49.93	49.48	1,332
June 16, 2025	48.77	49.8	49.8	49.8	48.77	420
June 13, 2025	48.19	48.54	48.54	48.54	48.07	8,842
June 12, 2025	48.86	48.56	48.56	48.86	48.54	8,801
June 11, 2025	47.75	48.51	48.51	48.51	47.75	1,865
June 10, 2025	47.91	48.02	48.02	48.02	47.91	420
June 09, 2025	48.04	47.53	47.53	48.18	47.02	8,421
June 06, 2025	47.88	47.64	47.64	47.88	47.64	370
June 05, 2025	47.55	47.88	47.88	47.98	47.55	6,830
June 04, 2025	47.59	47.57	47.57	48.1	47.57	1,700
June 03, 2025	47.32	47.32	47.32	47.32	47.32	0
June 02, 2025	47.05	47.15	47.15	47.15	47.05	1,588
May 30, 2025	47.82	47.05	47.05	47.85	47.05	519
May 29, 2025	48.26	47.91	47.91	48.26	47.91	10
May 28, 2025	48	47.75	47.75	48.3	47.75	1,192
May 27, 2025	47.88	48.21	48.21	48.24	47.79	1,290

Xtrackers MSCI Brazil UCITS ETF (XMBD.L) LSE