Market data

Select a section

Xtrackers Xtr Msci Em Asia Esg Swap Ucits Etf 1C

(XMAD)
Sector: n/a
$63.15
$-1.68 -2.59
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $64.26 $64.26 $63.15 $63.15 1,302
07/11/2024 $64.17 $64.83 $64.17 $64.83 500
06/11/2024 $64.24 $64.30 $62.59 $63.03 0
05/11/2024 $64.24 $64.30 $64.24 $64.29 130
04/11/2024 $63.50 $63.53 $63.49 $63.49 680
01/11/2024 $63.80 $63.45 $62.38 $63.08 0
31/10/2024 $63.80 $63.06 $62.06 $62.38 0
30/10/2024 $63.80 $63.88 $62.77 $63.06 0
29/10/2024 $63.80 $63.88 $63.75 $63.88 755
28/10/2024 $63.97 $64.44 $63.58 $63.97 0
25/10/2024 $63.97 $64.06 $63.82 $64.06 176
24/10/2024 $64.36 $64.08 $63.43 $64.01 0
23/10/2024 $64.36 $64.36 $64.01 $64.01 60
22/10/2024 $64.10 $64.37 $64.05 $64.37 224
21/10/2024 $64.30 $65.30 $64.00 $64.15 0
18/10/2024 $64.30 $65.68 $64.45 $65.29 0
17/10/2024 $64.30 $64.45 $64.30 $64.45 89
16/10/2024 $64.56 $64.69 $64.55 $64.69 356
15/10/2024 $64.75 $64.75 $64.08 $64.07 1,700
14/10/2024 $65.63 $65.70 $65.63 $65.69 220
11/10/2024 $65.09 $65.93 $64.99 $65.93 440
10/10/2024 $65.38 $65.42 $65.34 $65.33 90
09/10/2024 $64.73 $65.18 $64.73 $65.18 339
08/10/2024 $65.30 $65.50 $65.30 $67.40 86
07/10/2024 $67.73 $67.74 $67.40 $67.40 202
04/10/2024 $67.25 $67.26 $66.34 $66.46 741
03/10/2024 $66.14 $66.18 $66.14 $66.18 500
02/10/2024 $66.49 $66.49 $66.32 $66.38 1,947
01/10/2024 $64.99 $65.26 $64.52 $64.68 485
30/09/2024 $65.31 $65.31 $64.99 $65.03 426
27/09/2024 $65.49 $66.35 $65.41 $65.92 0
26/09/2024 $65.49 $65.49 $65.45 $65.45 36
25/09/2024 $62.88 $63.28 $62.70 $63.28 316
24/09/2024 $62.34 $63.35 $62.34 $63.35 2,074
23/09/2024 $61.25 $61.34 $61.25 $61.34 285
20/09/2024 $60.67 $60.67 $60.45 $60.45 3,500
19/09/2024 $59.27 $60.57 $59.37 $60.55 0
18/09/2024 $59.27 $59.70 $59.28 $59.70 0
17/09/2024 $59.27 $59.95 $59.32 $59.70 0
16/09/2024 $59.27 $59.61 $59.22 $59.32 0
13/09/2024 $59.27 $59.38 $59.27 $58.81 91
12/09/2024 $58.38 $59.02 $57.88 $57.88 0
11/09/2024 $58.38 $58.74 $57.20 $57.88 0
10/09/2024 $58.38 $58.48 $57.52 $57.83 0
09/09/2024 $58.38 $58.25 $57.80 $58.06 0
06/09/2024 $58.38 $58.70 $57.80 $57.79 170
05/09/2024 $59.76 $59.01 $58.45 $58.60 0
04/09/2024 $59.76 $58.99 $58.15 $58.76 0
03/09/2024 $59.76 $59.85 $58.76 $58.97 0
02/09/2024 $59.76 $59.85 $59.76 $59.88 91
30/08/2024 $60.16 $60.16 $59.89 $59.88 776
29/08/2024 $60.11 $60.22 $59.74 $60.13 0
28/08/2024 $60.11 $60.36 $59.72 $59.77 0
27/08/2024 $60.11 $60.11 $59.96 $60.01 417
26/08/2024 $60.20 $60.48 $59.88 $59.90 0
23/08/2024 $60.20 $60.48 $59.88 $59.90 0
22/08/2024 $60.20 $60.48 $59.88 $59.90 0
21/08/2024 $60.20 $60.51 $59.89 $60.44 0
20/08/2024 $60.20 $60.69 $60.13 $60.15 0
19/08/2024 $60.20 $60.53 $60.18 $59.86 5,710
16/08/2024 $57.87 $59.94 $59.27 $59.86 0
15/08/2024 $57.87 $59.55 $58.55 $59.27 0
14/08/2024 $57.87 $59.75 $58.45 $58.69 0
13/08/2024 $57.87 $58.85 $58.31 $58.80 0
12/08/2024 $57.87 $58.72 $58.05 $58.54 0
09/08/2024 $57.87 $58.07 $57.87 $58.04 3,790
08/08/2024 $55.61 $57.91 $56.30 $57.88 0
07/08/2024 $55.61 $57.86 $56.97 $57.49 0
06/08/2024 $55.61 $56.00 $55.61 $56.00 206
05/08/2024 $55.03 $55.78 $54.93 $55.78 1,324
02/08/2024 $59.41 $63.87 $56.74 $57.37 0
01/08/2024 $59.41 $59.73 $58.82 $58.92 0
31/07/2024 $59.41 $59.73 $59.38 $59.73 150
30/07/2024 $58.77 $58.62 $58.10 $58.19 0
29/07/2024 $58.77 $58.77 $58.37 $58.37 150
26/07/2024 $57.96 $58.74 $58.23 $58.28 0
25/07/2024 $57.96 $58.29 $57.88 $58.28 621
24/07/2024 $59.04 $59.04 $58.65 $58.83 4,600
23/07/2024 $59.58 $59.59 $59.56 $59.59 937
22/07/2024 $61.94 $59.86 $59.26 $59.54 0
19/07/2024 $61.94 $60.12 $59.37 $59.40 0
18/07/2024 $61.94 $61.19 $60.05 $60.12 0
17/07/2024 $61.94 $61.48 $60.72 $60.74 0
16/07/2024 $61.94 $61.74 $61.34 $61.48 0
15/07/2024 $61.94 $61.94 $61.74 $61.74 80
12/07/2024 $61.14 $62.52 $61.91 $62.39 0
11/07/2024 $61.14 $65.17 $61.51 $62.12 0
10/07/2024 $61.14 $61.51 $61.14 $61.51 329
09/07/2024 $61.22 $61.22 $61.01 $61.01 94
08/07/2024 $59.54 $61.28 $60.81 $61.15 0
05/07/2024 $59.54 $61.19 $60.53 $60.81 0
04/07/2024 $59.54 $61.12 $60.71 $60.88 0
03/07/2024 $59.54 $60.76 $59.62 $60.71 0
02/07/2024 $59.54 $59.65 $59.17 $59.62 0
01/07/2024 $59.54 $59.82 $59.42 $59.54 0
28/06/2024 $59.54 $59.56 $59.54 $59.56 190
27/06/2024 $59.18 $59.29 $59.18 $59.28 546
26/06/2024 $59.22 $59.22 $59.15 $59.17 1,143
25/06/2024 $59.40 $59.41 $59.20 $59.21 383
24/06/2024 $59.55 $59.68 $59.55 $59.68 4,315
21/06/2024 $60.42 $59.97 $59.44 $59.55 0
20/06/2024 $60.42 $60.53 $59.87 $59.87 584
19/06/2024 $60.44 $60.47 $60.40 $60.40 399
18/06/2024 $59.10 $59.87 $59.19 $59.72 0
17/06/2024 $59.10 $59.19 $59.10 $59.19 3,159
14/06/2024 $59.04 $59.29 $58.77 $58.92 0
13/06/2024 $59.04 $59.04 $58.91 $58.90 1
12/06/2024 $59.08 $59.34 $59.00 $59.34 1,850
11/06/2024 $57.27 $58.65 $58.02 $58.08 0
10/06/2024 $57.27 $58.68 $58.09 $58.65 0
07/06/2024 $57.27 $62.73 $57.90 $58.44 0
06/06/2024 $57.27 $58.87 $58.36 $58.71 0
05/06/2024 $57.27 $58.44 $57.23 $58.35 0
04/06/2024 $57.27 $57.27 $57.23 $57.22 150
03/06/2024 $58.11 $58.20 $57.88 $57.88 1,236
31/05/2024 $57.42 $57.99 $56.76 $56.88 0
30/05/2024 $57.42 $57.99 $57.42 $57.99 1,575
29/05/2024 $59.33 $59.10 $57.94 $57.97 0
28/05/2024 $59.33 $59.38 $58.99 $59.10 0
27/05/2024 $59.33 $59.12 $58.53 $58.99 0
24/05/2024 $59.33 $59.12 $58.53 $58.99 0
23/05/2024 $59.33 $59.60 $58.99 $59.12 0
22/05/2024 $59.33 $59.41 $59.25 $59.24 376
21/05/2024 $59.21 $59.38 $59.10 $59.28 231
20/05/2024 $59.80 $60.14 $59.60 $59.79 0
17/05/2024 $59.80 $60.14 $59.80 $60.14 1,000
16/05/2024 $56.61 $60.05 $59.51 $59.90 0
15/05/2024 $56.61 $59.61 $58.72 $59.58 0
14/05/2024 $56.61 $58.80 $58.25 $58.52 0
13/05/2024 $56.61 $58.62 $57.98 $58.52 0
10/05/2024 $56.61 $58.23 $57.70 $57.98 0

Market data

Select a section