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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Xtrackers MSCI Brazil UCITS ETF (XMBD.L) LSE