Xtrackers MSCI Taiwan UCITS ETF - XMTD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	105.13	106.39	106.39	106.39	104.79	57
February 19, 2026	106.21	104.84	104.84	106.21	103.52	391
February 18, 2026	106.27	106.27	106.27	106.27	106.27	80
February 17, 2026	104.28	104.48	104.48	104.48	103.48	568
February 16, 2026	105.01	104.29	104.29	105.71	104.29	29
February 13, 2026	105.48	105.09	105.09	105.48	103.96	928
February 12, 2026	106.22	104.54	104.54	106.31	104.54	387
February 11, 2026	105.47	105.35	105.35	105.47	104.32	1,034
February 10, 2026	103.34	102.9	102.9	103.34	102.89	461
February 09, 2026	100.4	101.62	101.62	101.62	100.13	417
February 06, 2026	97.64	100.1	100.1	100.1	97.55	6,024
February 05, 2026	98.53	97.61	97.61	98.53	96.41	1,652
February 04, 2026	99.06	98.15	98.15	99.73	98.15	8,677
February 03, 2026	99.45	98.78	98.78	99.45	98.59	162
February 02, 2026	96.06	98.61	98.61	98.61	96.06	581
January 30, 2026	98.23	97.83	97.83	98.23	97.83	110
January 29, 2026	101.38	98.65	98.65	101.38	98.65	3,946
January 28, 2026	102.76	101.59	101.59	102.76	101.43	518
January 27, 2026	100.67	101.55	101.55	101.55	100.65	394
January 26, 2026	99.08	100.1	100.1	100.1	99.08	2,733
January 23, 2026	98.79	99.08	99.08	99.08	98.56	1,015
January 22, 2026	97.64	98.3	98.3	98.3	97.55	777
January 21, 2026	95.97	97.01	97.01	97.01	95.69	656
January 20, 2026	96.35	96.23	96.23	96.35	95.77	1,969
January 19, 2026	96.87	96.85	96.85	97.11	96.58	1,023
January 16, 2026	96.7	96.51	96.51	97.08	96.26	8,468
January 15, 2026	95.72	96.78	96.78	96.78	95.72	247
January 14, 2026	95.28	94.96	94.96	95.28	94.74	587
January 13, 2026	94.74	95.22	95.22	95.22	94.58	470
January 12, 2026	94.4	95.1	95.1	95.1	94.04	2,952
January 09, 2026	93.26	94.09	94.09	94.32	93.13	772
January 08, 2026	93.52	93.25	93.25	93.52	93.25	6
January 07, 2026	94.37	94.23	94.23	94.37	94.23	6
January 06, 2026	94.46	94.43	94.43	94.9	94.43	14
January 05, 2026	94.01	93.85	93.85	94.01	93.62	22
January 02, 2026	92.09	91.89	91.89	92.09	91.76	1,539
December 31, 2025	90.23	90.67	90.67	90.67	90.23	0
December 30, 2025	89.73	90.74	90.74	90.74	89.73	2
December 29, 2025	90.29	89.9	89.9	90.29	89.9	264
December 24, 2025	88.19	88.88	88.88	88.88	88.19	5
December 23, 2025	88.43	88.28	88.28	88.43	88.28	9
December 22, 2025	87.67	87.95	87.95	87.95	87.67	9
December 19, 2025	86.03	87.46	87.46	87.46	86.03	916
December 18, 2025	85.9	86.61	86.61	86.61	85.9	49
December 17, 2025	87.43	85.56	85.56	87.43	85.56	1,508
December 16, 2025	86.64	86.42	86.42	86.83	86.42	1,508
December 15, 2025	86.62	87.61	87.61	87.69	86.62	1,568
December 12, 2025	88.78	87.09	87.09	88.88	87.08	1,364
December 11, 2025	88.59	88.75	88.75	88.95	88.59	1,122
December 10, 2025	89.67	89.51	89.51	89.67	89.28	3,206
December 09, 2025	88.97	88.92	88.92	88.97	88.92	5
December 08, 2025	88.75	88.61	88.61	89.02	88.61	2,101
December 05, 2025	88.45	88.36	88.36	88.45	88.36	2
December 04, 2025	87.53	87.02	87.02	87.53	87.02	26
December 03, 2025	87.2	87.03	87.03	87.2	86.87	12
December 02, 2025	86.89	86.64	86.64	86.89	86.64	0
December 01, 2025	85.59	86.62	86.62	86.67	85.59	0
November 28, 2025	86.42	86.58	86.58	86.58	86.42	848
November 27, 2025	86.38	86.2	86.2	86.38	86.2	1
November 26, 2025	85.58	85.91	85.91	85.91	85.57	10

Xtrackers MSCI Taiwan UCITS ETF (XMTD.L) LSE