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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,521.65	4,585	4,585	4,589	4,521.65	719
December 03, 2025	4,550.56	4,517.5	4,517.5	4,550.56	4,515.07	3,210
December 02, 2025	4,469.2	4,510	4,510	4,536.76	4,469.2	4,647
December 01, 2025	4,471	4,467	4,467	4,488.39	4,437	3,833
November 28, 2025	4,452.36	4,470.5	4,470.5	4,476.88	4,452.36	116
November 27, 2025	4,465	4,450	4,450	4,467	4,450	60,531
November 26, 2025	4,384	4,437	4,437	4,443	4,384	6,604
November 25, 2025	4,336	4,328	4,328	4,365.64	4,308.53	1,162
November 24, 2025	4,332.89	4,338	4,338	4,344.91	4,317.56	2,088
November 21, 2025	4,304	4,284	4,284	4,330.79	4,271.08	1,855
November 20, 2025	4,406	4,358	4,358	4,406	4,358	764
November 19, 2025	4,394.34	4,380	4,380	4,398.1	4,378.57	1,831
November 18, 2025	4,372.83	4,399	4,399	4,399	4,362.1	4,932
November 17, 2025	4,459.72	4,425	4,425	4,459.72	4,416.26	2,266
November 14, 2025	4,433	4,467	4,467	4,470	4,398.52	4,007
November 13, 2025	4,469.9	4,437.5	4,437.5	4,469.9	4,437.5	2,773
November 12, 2025	4,519.68	4,424	4,424	4,519.68	4,424	144
November 11, 2025	4,393.04	4,471	4,471	4,499	4,393.04	8,323
November 10, 2025	4,368.28	4,359	4,359	4,373.55	4,359	524
November 07, 2025	4,268	4,275	4,275	4,323.92	4,262.43	5,953
November 06, 2025	4,315	4,313	4,313	4,353	4,311.2	3,941
November 05, 2025	4,268	4,316.5	4,316.5	4,316.5	4,223.17	2,828
November 04, 2025	4,197	4,237.5	4,237.5	4,250.94	4,192	7,826
November 03, 2025	4,223	4,214.5	4,214.5	4,237	4,216.74	4,287
October 31, 2025	4,189.92	4,178.5	4,178.5	4,199	4,178.5	1,943
October 30, 2025	4,153	4,178	4,178	4,180	4,153	1,214
October 29, 2025	4,091.97	4,173	4,173	4,173	4,091.97	1,344
October 28, 2025	4,070	4,112	4,112	4,112	4,062	9,746
October 27, 2025	4,084	4,071.5	4,071.5	4,087	4,071.5	1,392
October 24, 2025	4,050	4,052	4,052	4,074	4,048	5,646
October 23, 2025	3,980.12	4,013	4,013	4,021.04	3,980.12	4,507
October 22, 2025	3,958.08	3,967.5	3,967.5	3,967.5	3,958.08	4
October 21, 2025	3,949	3,964	3,964	3,977	3,949	7,740
October 20, 2025	3,905	3,982.5	3,982.5	3,982.5	3,905	2,804
October 17, 2025	3,781	3,882	3,882	3,882	3,781	1,820
October 16, 2025	3,845.43	3,877.5	3,877.5	3,877.5	3,845.43	200
October 15, 2025	3,878.2	3,882.5	3,882.5	3,899.51	3,857	5,969
October 14, 2025	3,830.95	3,867	3,867	3,870	3,830.95	1,305
October 13, 2025	3,860.15	3,876.5	3,876.5	3,876.5	3,851.29	2,294
October 10, 2025	3,929.51	3,827.5	3,827.5	3,948.89	3,827.5	3,799
October 09, 2025	3,953.07	3,951	3,951	3,967	3,951	429
October 08, 2025	3,898.5	3,931	3,931	3,932	3,898.5	542
October 07, 2025	3,960.77	3,913.5	3,913.5	3,976	3,907	1,308
October 06, 2025	3,969	3,959	3,959	3,981	3,957.06	4,108
October 03, 2025	3,975.84	3,951	3,951	3,975.84	3,940.05	145
October 02, 2025	4,015	3,952	3,952	4,015	3,952	595
October 01, 2025	4,044	3,999.5	3,999.5	4,065	3,998	5,544
September 30, 2025	4,064.12	4,043	4,043	4,094	4,043	4,204
September 29, 2025	4,055.72	4,073.5	4,073.5	4,093	4,055.72	1,210
September 26, 2025	4,043.57	4,038	4,038	4,055	4,031.25	609
September 25, 2025	4,084	4,074.5	4,074.5	4,100	4,074.5	4,417
September 24, 2025	4,097.82	4,075.5	4,075.5	4,106	4,075.5	1,393
September 23, 2025	4,001	4,076.5	4,076.5	4,076.5	4,001	790
September 22, 2025	4,040	3,992	3,992	4,040	3,983	1,560
September 19, 2025	4,045	4,034	4,034	4,055	4,028	4,527
September 18, 2025	4,020	4,016	4,016	4,023.7	4,016	2,471
September 17, 2025	3,966	3,980	3,980	3,980	3,962.8	983
September 16, 2025	3,951	3,945	3,945	3,966	3,945	1,191
September 15, 2025	3,916	3,952.5	3,952.5	3,948.08	3,916	108
September 12, 2025	3,906	3,920	3,920	3,920	3,899.99	925

Xtrackers MSCI Brazil UCITS ETF (XMBR.L) LSE