Xtrackers MSCI Indonesia Swap UCITS ETF - XMID.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	992.25	984.5	984.5	992.25	977.75	1,750
September 25, 2025	967.75	975.88	975.88	983.25	967.75	980
September 24, 2025	999.75	988.38	988.38	999.75	988.38	823
September 23, 2025	994.5	987.88	987.88	994.5	987.88	5
September 22, 2025	1,004	990.75	990.75	1,004	979.25	1,366
September 19, 2025	1,001.5	998.75	998.75	1,004.5	987.75	2,384
September 18, 2025	989.5	986.75	986.75	1,000.5	981.25	5,080
September 17, 2025	999.25	998.75	998.75	1,004.2	998.75	104
September 16, 2025	1,000	989.25	989.25	1,000	988.5	6,539
September 15, 2025	1,008.5	999.13	999.13	1,008.5	997	35,629
September 12, 2025	1,003.5	998.5	998.5	1,003.5	993.5	113
September 11, 2025	990	984.63	984.63	990	981.75	324
September 10, 2025	973.75	969.13	969.13	973.75	959	378
September 09, 2025	956.75	953.5	953.5	956.75	944.75	4,379
September 08, 2025	1,007	976.13	976.13	1,014.5	973.5	1,093
September 05, 2025	1,007.5	1,002.63	1,002.63	1,008.5	991.75	15
September 04, 2025	1,005.5	998.75	998.75	1,005.5	989.75	163
September 03, 2025	1,006.5	1,000	1,000	1,006.5	1,000	61
September 02, 2025	999.75	994.63	994.63	999.75	989.75	55
September 01, 2025	983.75	980.75	980.75	985.5	970	38,485
August 29, 2025	1,001	991.88	991.88	1,006	989.5	1,912
August 28, 2025	1,029	1,018	1,018	1,029	1,014	365
August 27, 2025	1,032.5	1,020.25	1,020.25	1,032.5	1,012.5	28,396
August 26, 2025	1,039.5	1,033.5	1,033.5	1,047	1,028.53	7,154
August 22, 2025	1,064	1,048	1,048	1,064	1,038.5	480
August 21, 2025	1,060.5	1,049.75	1,049.75	1,060.5	1,046.5	3
August 20, 2025	1,050.5	1,049	1,049	1,054	1,043.5	1,195
August 19, 2025	1,048	1,032.5	1,032.5	1,048	1,031	4,139
August 18, 2025	1,042.5	1,047	1,047	1,057.5	1,042.5	921
August 15, 2025	1,046	1,043.25	1,043.25	1,056	1,043.25	1,008
August 14, 2025	1,055.5	1,054.75	1,054.75	1,082	1,050	540
August 13, 2025	1,049	1,067.25	1,067.25	1,068.76	1,049	1,074
August 12, 2025	1,048	1,054.75	1,054.75	1,055.5	1,038	115
August 11, 2025	1,006	1,015.75	1,015.75	1,018.5	1,003	295
August 08, 2025	998.75	1,003.75	1,003.75	1,016	998.75	1,286
August 07, 2025	1,018.5	1,002.5	1,002.5	1,020	1,002.5	13,103
August 06, 2025	1,023	1,004.5	1,004.5	1,023	1,002	214
August 05, 2025	1,031.5	1,012.75	1,012.75	1,031.5	1,012.75	74
August 04, 2025	1,019.5	1,011.75	1,011.75	1,019.5	1,001.5	27
August 01, 2025	1,036	1,013.75	1,013.75	1,036	1,008.5	7,540
July 31, 2025	1,019.5	1,002.63	1,002.63	1,020.5	999.5	20
July 30, 2025	1,025	1,015.75	1,015.75	1,025	1,008.5	597
July 29, 2025	1,027.5	1,017.5	1,017.5	1,027.5	1,013.5	843
July 28, 2025	1,030.5	1,013.25	1,013.25	1,030.5	1,013	587
July 25, 2025	1,014	1,008.75	1,008.75	1,014	1,005.5	1,041
July 24, 2025	1,019	1,011.75	1,011.75	1,020	1,001.5	4,442
July 23, 2025	1,005.5	999.38	999.38	1,007	986.75	106
July 22, 2025	993	994.75	994.75	1,009	990.73	383
July 21, 2025	1,014.5	1,002.63	1,002.63	1,014.5	998.25	421
July 18, 2025	1,023.5	1,006.13	1,006.13	1,023.5	1,006.13	1,147
July 17, 2025	999.25	1,010.25	1,010.25	1,021.5	999.25	2,249
July 16, 2025	1,018	1,002	1,002	1,018	1,002	1,163
July 15, 2025	1,010.5	1,005.5	1,005.5	1,014.24	988.5	806
July 14, 2025	995.76	1,004.13	1,004.13	1,009	988	138
July 11, 2025	1,014	1,015	1,015	1,017	1,008.5	25
July 10, 2025	1,002.5	1,001.25	1,001.25	1,006.5	984.75	1,076
July 09, 2025	994.75	980.63	980.63	994.75	974.75	2,580
July 08, 2025	989.25	983.25	983.25	989.25	972.5	714
July 07, 2025	985.86	980.63	980.63	991.25	975.5	8,236
July 04, 2025	989	980.63	980.63	989	973.25	340

Xtrackers MSCI Indonesia Swap UCITS ETF (XMID.L) LSE