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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,057	1,056.5	1,056.5	1,068.5	1,056	2,286
November 06, 2025	1,073.5	1,052	1,052	1,073.5	1,050.5	218
November 05, 2025	1,066	1,068	1,068	1,068	1,053	650
November 04, 2025	1,060	1,057.25	1,057.25	1,061.5	1,040.5	191
November 03, 2025	1,060	1,051.25	1,051.25	1,060	1,043.5	1,321
October 31, 2025	1,047.5	1,039.5	1,039.5	1,047.5	1,034.89	34,054
October 30, 2025	1,046	1,039	1,039	1,046	1,031.5	1,108
October 29, 2025	1,016	1,042	1,042	1,044	1,016	641
October 28, 2025	1,016	1,015	1,015	1,018.5	1,011	72
October 27, 2025	999.25	1,018.75	1,018.75	1,023	999.25	368
October 24, 2025	1,049	1,050.5	1,050.5	1,050.5	1,026	1,502
October 23, 2025	1,034	1,034.5	1,034.5	1,035.5	1,022.5	2,064
October 22, 2025	1,023	1,004.75	1,004.75	1,023	1,004.75	2,195
October 21, 2025	1,026.5	1,026.75	1,026.75	1,029	1,013.5	18,037
October 20, 2025	997	996.88	996.88	997	987.25	1,420
October 17, 2025	945.25	958.5	958.5	962.75	945.25	4,124
October 16, 2025	958.25	968.75	968.75	977.75	958.25	47
October 15, 2025	954.25	960.38	960.38	970.5	954.25	1,642
October 14, 2025	979.25	961.25	961.25	979.25	957.42	6,498
October 13, 2025	992.59	984.88	984.88	996.25	981.25	315
October 10, 2025	994.5	978.88	978.88	998.25	978.88	1,509
October 09, 2025	983.75	995	995	996.75	975.75	171
October 08, 2025	965.5	967.63	967.63	974.75	963.82	2,922
October 07, 2025	974	971.38	971.38	982	971.38	52
October 06, 2025	973.25	957	957	973.25	954	33
October 03, 2025	973.5	962.88	962.88	973.5	954.25	892
October 02, 2025	978	959.5	959.5	978	952	703
October 01, 2025	969	963	963	969	960.25	930
September 30, 2025	981.5	973.88	973.88	981.5	971.25	882
September 29, 2025	984.75	983.13	983.13	989.5	974.25	554
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

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