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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	57.47	57.02	57.02	57.47	56.96	3,338
November 24, 2025	56.69	56.76	56.76	56.76	56.69	80
November 21, 2025	56.46	56.14	56.14	56.78	56.03	6,201
November 20, 2025	57.94	57.46	57.46	57.94	57.46	662
November 19, 2025	57.75	57.25	57.25	57.75	57.25	4,997
November 18, 2025	57.63	57.76	57.76	57.76	57.63	20,000
November 17, 2025	58.51	58.24	58.24	58.51	58.24	529
November 14, 2025	58.39	58.87	58.87	58.87	58.39	3,718
November 13, 2025	58.62	58.62	58.62	58.62	58.62	0
November 12, 2025	59.32	58.25	58.25	59.32	58.25	15,254
November 11, 2025	57.46	58.75	58.75	59.06	57.46	7,303
November 10, 2025	57.24	57.39	57.39	57.66	57.24	360
November 07, 2025	56.29	56.29	56.29	56.29	56.29	0
November 06, 2025	56.59	56.55	56.55	56.61	56.47	10,980
November 05, 2025	55.02	56.14	56.14	56.14	54.94	4,998
November 04, 2025	55	55.32	55.32	55.43	54.77	6,613
November 03, 2025	55.37	55.5	55.5	55.6	55.37	5,486
October 31, 2025	55.04	54.88	54.88	55.06	54.77	3,501
October 30, 2025	54.67	54.93	54.93	54.97	54.57	381
October 29, 2025	55.12	55.24	55.24	55.3	55.1	3,320
October 28, 2025	54.37	54.68	54.68	54.68	54.03	6,137
October 27, 2025	54.4	54.27	54.27	54.45	54.27	1,103
October 24, 2025	54.11	53.92	53.92	54.4	53.92	6,204
October 23, 2025	53.5	53.5	53.5	53.63	53.5	4,405
October 22, 2025	53.02	53.02	53.02	53.02	53.02	0
October 21, 2025	52.96	53.14	53.14	53.14	52.96	860
October 20, 2025	52.55	53.42	53.42	53.42	52.55	540

Xtrackers MSCI Brazil UCITS ETF (XMBD.L) LSE