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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	83.6	83.66	83.66	83.66	83.6	1,000
September 25, 2025	84.64	84.29	84.29	84.64	84.29	78
September 24, 2025	85.32	85.36	85.36	85.6	85.26	1,283
September 23, 2025	85.95	86.31	86.31	86.68	85.95	42,069
September 22, 2025	85.34	85.26	85.26	85.34	84.73	553
September 19, 2025	84.58	84.61	84.61	84.8	84.58	2,513
September 18, 2025	84.72	85.14	85.14	85.68	84.72	3,158
September 17, 2025	84.69	84.69	84.69	84.69	84.61	92
September 16, 2025	85.16	84.58	84.58	85.16	84.58	732
September 15, 2025	83.8	84.16	84.16	84.16	83.8	3,670
September 12, 2025	84.14	83.63	83.63	84.14	83.58	3,048
September 11, 2025	83.36	83.79	83.79	83.79	83.36	497
September 10, 2025	82.86	83.59	83.59	83.59	82.86	442
September 09, 2025	81.72	81.61	81.61	81.72	81.61	1,223
September 08, 2025	80.2	80.61	80.61	80.61	80.2	72
September 05, 2025	79.29	79.5	79.5	79.5	79.29	10
September 04, 2025	78	78	78	78	78	3
September 03, 2025	77.84	77.9	77.9	77.9	77.69	102
September 02, 2025	76.51	76.59	76.59	76.59	76.51	286
September 01, 2025	77.33	77.61	77.61	77.61	77.33	0
August 29, 2025	78.63	77.78	77.78	78.63	77.76	641
August 28, 2025	78.68	79.24	79.24	79.35	78.63	76
August 27, 2025	79.42	79.05	79.05	79.46	79.05	0
August 26, 2025	78.33	78.95	78.95	79.29	78.33	396
August 22, 2025	77.2	79.08	79.08	79.27	77.2	13,982
August 21, 2025	77.57	77.66	77.66	77.91	77.57	18
August 20, 2025	77.6	77.58	77.58	77.91	77.18	397
August 19, 2025	80.1	80.01	80.01	80.27	80.01	59
August 18, 2025	81.17	80.63	80.63	81.17	80.63	0
August 15, 2025	81	80.29	80.29	81	80.26	2,273
August 14, 2025	80.5	80.18	80.18	80.5	80.18	0
August 13, 2025	81.15	80.99	80.99	81.21	80.99	0
August 12, 2025	79.97	80.77	80.77	80.77	79.97	432
August 11, 2025	80.22	80.08	80.08	80.22	79.94	543
August 08, 2025	79.8	79.71	79.71	79.8	79.61	31
August 07, 2025	80.06	79.85	79.85	80.42	79.85	140
August 06, 2025	77.8	77.56	77.56	77.8	77.56	0
August 05, 2025	78.43	77.96	77.96	78.43	77.96	0
August 04, 2025	78.07	77.68	77.68	78.07	77.45	347
August 01, 2025	77.1	77.09	77.09	77.88	76.64	10,876
July 31, 2025	78.17	77.57	77.57	78.44	77.46	1,104
July 30, 2025	78.16	77.47	77.47	78.17	77.47	945
July 29, 2025	77.13	77.32	77.32	77.42	76.9	421
July 28, 2025	78.44	77.97	77.97	78.61	77.97	2,348
July 25, 2025	78.56	78.5	78.5	78.56	78.18	29
July 24, 2025	78.93	78.77	78.77	78.94	78.77	3
July 23, 2025	78.68	78.64	78.64	78.7	78.64	216
July 22, 2025	77.55	77.74	77.74	77.74	77.55	14
July 21, 2025	78.42	79.04	79.04	79.09	78.36	3,337
July 18, 2025	78.83	78.49	78.49	78.94	78.49	116
July 17, 2025	78.47	78.83	78.83	78.93	78.47	123
July 16, 2025	78.11	77.54	77.54	78.11	77.31	1,586
July 15, 2025	77.27	77.11	77.11	77.27	77.11	3,685
July 14, 2025	76.4	76.27	76.27	76.4	76.12	1,436
July 11, 2025	77.18	76.97	76.97	77.18	76.97	111
July 10, 2025	77.07	76.83	76.83	77.22	76.83	261
July 09, 2025	76.32	76.24	76.24	76.32	76.24	0
July 08, 2025	76.23	75.61	75.61	76.23	75.61	2,278
July 07, 2025	75.92	76.19	76.19	76.19	75.92	132
July 04, 2025	76.35	76.49	76.49	76.49	76.35	0

Xtrackers MSCI Taiwan UCITS ETF (XMTD.L) LSE