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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.58	1.58	1.58	1.58	1.58	1,748
September 04, 2025	1.56	1.56	1.56	1.56	1.56	0
September 03, 2025	1.55	1.55	1.55	1.55	1.55	8,000
September 02, 2025	1.55	1.55	1.55	1.56	1.54	31,681
September 01, 2025	1.57	1.57	1.57	1.57	1.57	0
August 29, 2025	1.56	1.57	1.57	1.57	1.56	3,042
August 28, 2025	1.58	1.58	1.58	1.58	1.58	0
August 27, 2025	1.6	1.6	1.6	1.6	1.6	1,200
August 26, 2025	1.57	1.57	1.57	1.57	1.57	0
August 22, 2025	1.6	1.62	1.62	1.62	1.6	246,992
August 21, 2025	1.58	1.58	1.58	1.58	1.58	0
August 20, 2025	1.61	1.59	1.59	1.61	1.59	1,000
August 19, 2025	1.6	1.59	1.59	1.6	1.59	3,116
August 18, 2025	1.6	1.59	1.59	1.6	1.59	6,502
August 15, 2025	1.59	1.59	1.59	1.59	1.59	0
August 14, 2025	1.6	1.59	1.59	1.6	1.59	1,200
August 13, 2025	1.62	1.61	1.61	1.62	1.61	1,230
August 12, 2025	1.6	1.6	1.6	1.6	1.6	15,366
August 11, 2025	1.58	1.59	1.59	1.59	1.58	10,300
August 08, 2025	1.61	1.61	1.61	1.61	1.61	0
August 07, 2025	1.61	1.6	1.6	1.61	1.6	1,595
August 06, 2025	1.6	1.6	1.6	1.6	1.6	0
August 05, 2025	1.58	1.58	1.58	1.58	1.58	0
August 04, 2025	1.59	1.59	1.59	1.59	1.59	0
August 01, 2025	1.56	1.55	1.55	1.56	1.55	8,824
July 31, 2025	1.54	1.54	1.54	1.54	1.54	51,371
July 30, 2025	1.57	1.57	1.57	1.57	1.57	8,905
July 29, 2025	1.6	1.59	1.59	1.6	1.59	2,644
July 28, 2025	1.61	1.6	1.6	1.61	1.6	1,240
July 25, 2025	1.6	1.61	1.61	1.61	1.6	2,120
July 24, 2025	1.63	1.63	1.63	1.63	1.63	0
July 23, 2025	1.63	1.63	1.63	1.63	1.63	1,810
July 22, 2025	1.6	1.6	1.6	1.6	1.6	2,682
July 21, 2025	1.6	1.6	1.6	1.6	1.6	0
July 18, 2025	1.59	1.59	1.59	1.59	1.59	9,750
July 17, 2025	1.57	1.57	1.57	1.57	1.57	0
July 16, 2025	1.59	1.59	1.59	1.59	1.59	25,000
July 15, 2025	1.63	1.63	1.63	1.63	1.63	7,000
July 14, 2025	1.66	1.65	1.65	1.66	1.65	19,920
July 11, 2025	1.64	1.64	1.64	1.64	1.64	0
July 10, 2025	1.64	1.64	1.64	1.64	1.64	0
July 09, 2025	1.63	1.63	1.63	1.63	1.63	250
July 08, 2025	1.61	1.61	1.61	1.61	1.61	0
July 07, 2025	1.63	1.63	1.63	1.63	1.63	7,000
July 04, 2025	1.61	1.61	1.61	1.61	1.61	6,400
July 03, 2025	1.64	1.65	1.65	1.65	1.64	3,000
July 02, 2025	1.63	1.63	1.63	1.63	1.63	0
July 01, 2025	1.64	1.63	1.63	1.64	1.63	10,702
June 30, 2025	1.62	1.62	1.62	1.62	1.62	3,700
June 27, 2025	1.63	1.63	1.63	1.63	1.63	0
June 26, 2025	1.6	1.6	1.6	1.6	1.6	1,200
June 25, 2025	1.6	1.6	1.6	1.6	1.6	13,000
June 24, 2025	1.59	1.59	1.59	1.59	1.59	0
June 23, 2025	1.55	1.56	1.56	1.56	1.55	6,000
June 20, 2025	1.59	1.58	1.58	1.59	1.58	3,000
June 19, 2025	1.59	1.59	1.59	1.59	1.59	0
June 18, 2025	1.6	1.59	1.59	1.6	1.59	5,000
June 17, 2025	1.63	1.62	1.62	1.63	1.62	4,700
June 16, 2025	1.65	1.63	1.63	1.65	1.61	15,377
June 13, 2025	1.65	1.65	1.65	1.65	1.65	0

Xtrackers MSCI Philippines UCITS ETF (XPHI.L) LSE