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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	51.01	52.05	52.05	52.05	50.85	15,103
October 16, 2025	51.98	52.07	52.07	52.07	51.51	1,201
October 15, 2025	51.7	52.03	52.03	52.03	51.49	593
October 14, 2025	50.87	51.38	51.38	51.38	50.8	605
October 13, 2025	51.44	51.68	51.68	51.68	51.38	683
October 10, 2025	52.38	51.14	51.14	52.46	51.14	786
October 09, 2025	53.07	52.65	52.65	53.32	52.65	557
October 08, 2025	52.71	52.71	52.71	52.71	52.71	0
October 07, 2025	52.63	52.63	52.63	52.63	52.63	0
October 06, 2025	53.53	53.36	53.36	53.53	53.36	2,019
October 03, 2025	53.21	53.24	53.24	53.24	53.21	1,000
October 02, 2025	54.15	52.96	52.96	54.18	52.96	278
October 01, 2025	54.53	53.9	53.9	54.97	53.88	7,785
September 30, 2025	54.88	54.34	54.34	55.12	54.34	4,305
September 29, 2025	54.55	54.74	54.74	55.11	54.5	2,837
September 26, 2025	53.96	54.17	54.17	54.28	53.96	4,317
September 25, 2025	54.93	54.39	54.39	55.07	54.39	3,205
September 24, 2025	55.12	54.81	54.81	55.13	54.81	198
September 23, 2025	54.3	55.01	55.01	55.3	54.3	2,400
September 22, 2025	54.43	53.87	53.87	54.43	53.87	870
September 19, 2025	54.3	54.42	54.42	54.42	54.29	1,040
September 18, 2025	54.82	54.49	54.49	54.82	54.49	694
September 17, 2025	54.1	54.38	54.38	54.52	54.03	4,721
September 16, 2025	54	53.82	53.82	54.04	53.82	916
September 15, 2025	53.26	53.76	53.76	53.79	53.26	2,651
September 12, 2025	52.76	53.14	53.14	53.14	52.76	991
September 11, 2025	52.55	53.22	53.22	53.22	52.55	360
September 10, 2025	52.66	52.66	52.66	52.66	52.66	0
September 09, 2025	52.22	52.22	52.22	52.22	52.22	0
September 08, 2025	51.91	51.91	51.91	51.91	51.91	0
September 05, 2025	52.08	52.08	52.08	52.58	52.08	5,392
September 04, 2025	51.12	51.12	51.12	51.12	51.12	0
September 03, 2025	51.21	51.21	51.21	51.21	51.21	0
September 02, 2025	51.56	51.25	51.25	51.61	51.2	624
September 01, 2025	52.13	51.71	51.71	52.13	51.7	178
August 29, 2025	52.04	52.04	52.04	52.04	52.04	0
August 28, 2025	51.3	52.15	52.15	52.15	51.3	97
August 27, 2025	50.54	50.52	50.52	50.54	50.52	1,194
August 26, 2025	50.41	50.23	50.23	50.41	50.23	440
August 22, 2025	50.33	50.33	50.33	50.33	50.33	0
August 21, 2025	48.7	48.7	48.7	48.7	48.7	0
August 20, 2025	48.55	48.86	48.86	48.86	48.52	479
August 19, 2025	48.58	48.58	48.58	48.58	48.58	0
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

Xtrackers MSCI Brazil UCITS ETF (XMBD.L) LSE