Xtrackers MSCI Philippines UCITS ETF - XPHG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	116.8	116.7	116.7	117.4	116.7	7,853
September 04, 2025	115.8	115.8	115.8	116	115.8	62
September 03, 2025	116	115.4	115.4	116	115.04	10,534
September 02, 2025	114.2	116.1	116.1	116.1	112	167,628
September 01, 2025	115.8	115.95	115.95	116.3	115.8	49
August 29, 2025	116.7	115.9	115.9	116.9	115.9	80
August 28, 2025	117.9	117.05	117.05	117.9	117.05	27
August 27, 2025	119.3	119	119	119.3	118.4	88
August 26, 2025	118	116.65	116.65	118	116.5	32,537
August 22, 2025	119.8	119.65	119.65	119.8	118.6	25,120
August 21, 2025	118.4	117.95	117.95	118.4	117.95	8
August 20, 2025	118.04	118.35	118.35	118.85	118.04	5,652
August 19, 2025	117.9	117.65	117.65	118.1	117.65	163,509
August 18, 2025	117.74	117.6	117.6	118.1	117.1	13,320
August 15, 2025	118.24	117.2	117.2	119.3	117.2	21,171
August 14, 2025	118	117.1	117.1	118	117.1	392
August 13, 2025	119.3	118.75	118.75	119.4	118.75	6,732
August 12, 2025	118.3	118.35	118.35	118.8	118	7,140
August 11, 2025	118.2	117.5	117.5	118.2	117.5	828
August 08, 2025	119.4	119.6	119.6	120.1	119	4,204
August 07, 2025	120.5	119.1	119.1	120.5	119	2,489
August 06, 2025	119.91	119.65	119.65	120.1	118.3	3,649
August 05, 2025	119.1	118.75	118.75	119.5	118.75	9,473
August 04, 2025	119.5	120.05	120.05	120.05	118.7	11,556
August 01, 2025	117.8	117.25	117.25	117.8	117.03	1,167
July 31, 2025	115.9	116.25	116.25	116.25	115.4	1,955
July 30, 2025	118.9	118	118	119	118	33
July 29, 2025	119.6	119.2	119.2	121.7	118.9	2,473
July 28, 2025	119.9	119.5	119.5	120	119	1,472
July 25, 2025	119.58	119.9	119.9	119.9	119.58	3,496
July 24, 2025	120.03	120.6	120.6	120.6	119.9	49,811
July 23, 2025	120.07	119.85	119.85	120.9	119.1	1,684
July 22, 2025	118.8	118.2	118.2	118.8	117.2	245,744
July 21, 2025	119.4	118.6	118.6	119.4	118.5	8,498
July 18, 2025	118	117.95	117.95	118.5	117.64	15,861
July 17, 2025	117.91	117.45	117.45	118.1	117.1	18,860
July 16, 2025	119.3	118.35	118.35	119.5	117.93	5,193
July 15, 2025	121.61	121.75	121.75	122.3	121.61	243,870
July 14, 2025	122.6	123	123	123.1	122.43	11,119
July 11, 2025	121.4	121.2	121.2	121.6	120.54	32,445
July 10, 2025	120.9	120.9	120.9	121.4	120	40,462
July 09, 2025	120.8	120.5	120.5	121.29	120.5	15,485
July 08, 2025	120.1	119.5	119.5	120.1	118.7	241,355
July 07, 2025	119.2	119.4	119.4	120	119.2	4,490
July 04, 2025	118.8	118.15	118.15	118.8	118.15	14
July 03, 2025	120.05	120.7	120.7	121.1	120.05	851
July 02, 2025	119.9	120.05	120.05	120.07	119.62	15,974
July 01, 2025	119.77	119.25	119.25	119.77	118.54	214,531
June 30, 2025	118.4	118.5	118.5	118.5	118.4	3
June 27, 2025	118.5	118.5	118.5	118.9	118.1	118
June 26, 2025	117.12	116.95	116.95	117.5	116.95	37,177
June 25, 2025	117.9	117.35	117.35	117.9	117.35	145
June 24, 2025	116.7	116.8	116.8	116.8	116.1	1,864
June 23, 2025	115.3	115.2	115.2	116.4	115.2	86
June 20, 2025	117.71	117.45	117.45	118.3	117.45	970
June 19, 2025	118.6	118.25	118.25	118.6	118.25	10
June 18, 2025	118.9	118.05	118.05	118.9	118.05	101
June 17, 2025	120.4	119.75	119.75	120.4	118.4	3,380
June 16, 2025	119.7	119.7	119.7	120.6	118.7	3,645
June 13, 2025	120.2	121.1	121.1	121.9	120.2	631

Xtrackers MSCI Philippines UCITS ETF (XPHG.L) LSE