Xtrackers MSCI Brazil UCITS ETF 1C (XMBR.L) LSE
5,335.00
+41.5(+0.78%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5,270.84 | 5,335 | 5,335 | 5,335 | 5,220.01 | 1,612 |
| April 01, 2026 | 5,329.2 | 5,293.5 | 5,293.5 | 5,340.95 | 5,279 | 9,350 |
| March 31, 2026 | 5,116 | 5,201 | 5,201 | 5,222 | 5,115 | 13,911 |
| March 30, 2026 | 5,068 | 5,139 | 5,139 | 5,139 | 5,067 | 693 |
| March 27, 2026 | 5,053.71 | 5,069 | 5,069 | 5,090 | 5,033.7 | 6,229 |
| March 26, 2026 | 5,087.76 | 5,077 | 5,077 | 5,103 | 5,074.11 | 552 |
| March 25, 2026 | 5,091.72 | 5,120.5 | 5,120.5 | 5,153.98 | 5,086.72 | 1,530 |
| March 24, 2026 | 5,030 | 5,017.5 | 5,017.5 | 5,030 | 4,951.8 | 1,018 |
| March 23, 2026 | 4,802 | 4,987 | 4,987 | 5,044.76 | 4,767 | 9,888 |
| March 20, 2026 | 4,958 | 4,861 | 4,861 | 4,958 | 4,843.57 | 4,956 |
| March 19, 2026 | 4,973.54 | 4,949 | 4,949 | 4,973.54 | 4,864 | 18,765 |
| March 18, 2026 | 5,071.76 | 5,032 | 5,032 | 5,075.7 | 5,013.82 | 5,224 |
| March 17, 2026 | 5,046.64 | 5,068 | 5,068 | 5,068 | 4,999.44 | 2,013 |
| March 16, 2026 | 4,920.48 | 4,982.5 | 4,982.5 | 5,012.73 | 4,919.64 | 10,006 |
| March 13, 2026 | 4,928.67 | 4,940.5 | 4,940.5 | 5,005 | 4,928.58 | 3,090 |
| March 12, 2026 | 5,111.65 | 4,977 | 4,977 | 5,131 | 4,933.33 | 2,913 |
| March 11, 2026 | 5,125 | 5,103 | 5,103 | 5,181 | 5,103 | 10,949 |
| March 10, 2026 | 5,075 | 5,139 | 5,139 | 5,139 | 5,023.67 | 56,021 |
| March 09, 2026 | 4,875.31 | 4,984 | 4,984 | 4,984 | 4,864.7 | 23,914 |
| March 06, 2026 | 4,963.02 | 4,944 | 4,944 | 4,970 | 4,901.24 | 44,141 |
| March 05, 2026 | 5,094 | 4,994.5 | 4,994.5 | 5,113.6 | 4,987 | 58,614 |
| March 04, 2026 | 4,990.44 | 5,114.5 | 5,114.5 | 5,141.58 | 4,983.66 | 168,233 |
| March 03, 2026 | 5,235 | 4,987 | 4,987 | 5,277.24 | 4,952.22 | 88,543 |
| March 02, 2026 | 5,226.07 | 5,248 | 5,248 | 5,248 | 5,170.65 | 131,578 |
| February 27, 2026 | 5,313.72 | 5,284 | 5,284 | 5,313.72 | 5,243.92 | 460,683 |
| February 26, 2026 | 5,311.29 | 5,281 | 5,281 | 5,334 | 5,250.58 | 354,991 |
| February 25, 2026 | 5,355 | 5,329.5 | 5,329.5 | 5,426 | 5,314 | 40,601 |
| February 24, 2026 | 5,271.84 | 5,306 | 5,306 | 5,330.86 | 5,271 | 3,628 |
| February 23, 2026 | 5,326.35 | 5,266.5 | 5,266.5 | 5,347.57 | 5,258.02 | 6,065 |
| February 20, 2026 | 5,261.6 | 5,255.5 | 0 | 5,271.82 | 5,190.09 | 8,366 |
| February 19, 2026 | 5,154.42 | 5,231 | 0 | 5,237.83 | 5,151 | 2,089 |
| February 18, 2026 | 5,148.1 | 5,161 | 0 | 5,199 | 5,132 | 3,364 |
| February 17, 2026 | 5,137.72 | 5,098 | 0 | 5,137.72 | 5,040 | 4,339 |
| February 16, 2026 | 5,143 | 5,095 | 0 | 5,143 | 5,095 | 9,723 |
| February 13, 2026 | 5,170.16 | 5,056 | 0 | 5,170.16 | 5,056 | 3,326 |
| February 12, 2026 | 5,263 | 5,174 | 0 | 5,275 | 5,174 | 15,283 |
| February 11, 2026 | 5,149 | 5,258.5 | 0 | 5,262.64 | 5,149 | 1,435 |
| February 10, 2026 | 5,066 | 5,135.5 | 0 | 5,146.16 | 5,066 | 1,227 |
| February 09, 2026 | 5,058 | 5,089 | 0 | 5,094 | 5,037.25 | 4,595 |
| February 06, 2026 | 4,971.2 | 5,018.5 | 0 | 5,018.5 | 4,971.2 | 7,159 |
| February 05, 2026 | 4,975 | 5,005.5 | 0 | 5,062.16 | 4,962 | 9,380 |
| February 04, 2026 | 5,094.31 | 4,973 | 0 | 5,110.8 | 4,973 | 2,436 |
| February 03, 2026 | 5,029.27 | 5,109.5 | 0 | 5,159.7 | 5,028.76 | 1,497 |
| February 02, 2026 | 4,903.77 | 5,018 | 0 | 5,018 | 4,879.6 | 5,789 |
| January 30, 2026 | 5,024.87 | 5,007 | 0 | 5,036 | 5,005.15 | 3,624 |
| January 29, 2026 | 5,103.27 | 5,018.5 | 0 | 5,143.2 | 5,000.24 | 3,537 |
| January 28, 2026 | 5,064.24 | 5,027 | 0 | 5,096 | 5,027 | 5,722 |
| January 27, 2026 | 4,914 | 5,010 | 0 | 5,024.72 | 4,901.5 | 5,569 |
| January 26, 2026 | 4,905.62 | 4,885.5 | 0 | 4,951 | 4,882.91 | 3,688 |
| January 23, 2026 | 4,885 | 4,880 | 0 | 4,885 | 4,864.11 | 1,596 |
| January 22, 2026 | 4,749.31 | 4,888 | 0 | 4,892.93 | 4,749.31 | 80,013 |
| January 21, 2026 | 4,582.41 | 4,707 | 0 | 4,707 | 4,582.41 | 5,297 |
| January 20, 2026 | 4,485 | 4,580 | 0 | 4,580 | 4,452.65 | 2,541 |
| January 19, 2026 | 4,504.81 | 4,532 | 0 | 4,535 | 4,487 | 2,651 |
| January 16, 2026 | 4,562 | 4,517 | 0 | 4,563 | 4,517 | 857 |
| January 15, 2026 | 4,505 | 4,545 | 0 | 4,545 | 4,504.49 | 6,526 |
| January 14, 2026 | 4,428.81 | 4,471 | 0 | 4,478.95 | 4,395 | 21,265 |
| January 13, 2026 | 4,466.21 | 4,419 | 0 | 4,466.51 | 4,414 | 1,256 |
| January 12, 2026 | 4,486.2 | 4,474 | 0 | 4,493 | 4,445.8 | 7,100 |
| January 09, 2026 | 4,484 | 4,521.5 | 0 | 4,528.34 | 4,473 | 1,986 |
