Xtrackers Xtr Msci Em Asia Esg Swap Ucits Etf 1C
(XMAD)
Sector: n/a
Historic Prices - up to 10 years
|
10/04/2025
|
$54.98
|
$58.78
|
$54.46
|
$57.15
|
0
|
|
09/04/2025
|
$54.98
|
$55.23
|
$53.97
|
$54.46
|
2,545
|
|
08/04/2025
|
$55.46
|
$56.15
|
$55.46
|
$55.83
|
894
|
|
07/04/2025
|
$54.18
|
$54.83
|
$54.18
|
$54.83
|
40
|
|
04/04/2025
|
$62.31
|
$61.04
|
$56.75
|
$57.75
|
0
|
|
03/04/2025
|
$62.31
|
$62.37
|
$60.83
|
$61.03
|
0
|
|
02/04/2025
|
$62.31
|
$62.37
|
$62.31
|
$62.37
|
4
|
|
01/04/2025
|
$61.92
|
$62.36
|
$61.92
|
$62.35
|
280
|
|
31/03/2025
|
$61.48
|
$61.69
|
$61.46
|
$61.69
|
677
|
|
28/03/2025
|
$62.87
|
$62.87
|
$62.32
|
$62.32
|
1
|
|
27/03/2025
|
$63.63
|
$63.83
|
$63.27
|
$63.74
|
67
|
|
26/03/2025
|
$63.63
|
$63.63
|
$63.45
|
$63.45
|
9,906
|
|
25/03/2025
|
$63.60
|
$64.01
|
$63.60
|
$63.91
|
1,968
|
|
24/03/2025
|
$64.15
|
$64.17
|
$63.90
|
$63.99
|
6,084
|
|
21/03/2025
|
$63.59
|
$63.64
|
$63.42
|
$63.63
|
1,311
|
|
20/03/2025
|
$63.92
|
$63.92
|
$63.85
|
$63.85
|
86
|
|
19/03/2025
|
$64.82
|
$64.83
|
$64.60
|
$64.60
|
80
|
|
18/03/2025
|
$64.48
|
$64.60
|
$64.48
|
$64.60
|
66
|
|
17/03/2025
|
$64.43
|
$64.58
|
$64.43
|
$64.58
|
50
|
|
14/03/2025
|
$63.33
|
$63.56
|
$63.29
|
$63.44
|
5,585
|
|
13/03/2025
|
$62.17
|
$62.55
|
$62.17
|
$62.54
|
319
|
|
12/03/2025
|
$62.82
|
$63.00
|
$62.78
|
$63.00
|
121
|
|
11/03/2025
|
$62.79
|
$63.06
|
$62.22
|
$62.53
|
0
|
|
10/03/2025
|
$62.79
|
$62.79
|
$62.33
|
$62.33
|
219
|
|
07/03/2025
|
$63.86
|
$63.86
|
$63.42
|
$63.42
|
303
|
|
06/03/2025
|
$61.81
|
$64.55
|
$62.89
|
$63.96
|
0
|
|
05/03/2025
|
$61.81
|
$63.48
|
$61.32
|
$63.28
|
0
|
|
04/03/2025
|
$61.81
|
$61.81
|
$61.21
|
$61.31
|
1,802
|
|
03/03/2025
|
$64.02
|
$62.39
|
$61.78
|
$62.17
|
0
|
|
28/02/2025
|
$64.02
|
$63.68
|
$61.29
|
$61.79
|
0
|
|
27/02/2025
|
$64.02
|
$64.02
|
$63.68
|
$63.67
|
172
|
|
26/02/2025
|
$64.57
|
$64.96
|
$63.42
|
$64.86
|
0
|
|
25/02/2025
|
$64.57
|
$64.57
|
$63.19
|
$63.42
|
0
|
|
24/02/2025
|
$64.57
|
$64.57
|
$63.62
|
$63.62
|
147
|
|
21/02/2025
|
$65.09
|
$65.21
|
$65.09
|
$65.21
|
62
|
|
20/02/2025
|
$64.62
|
$64.62
|
$64.55
|
$64.61
|
147
|
|
19/02/2025
|
$64.37
|
$64.37
|
$64.15
|
$64.29
|
55
|
|
18/02/2025
|
$64.13
|
$64.46
|
$64.13
|
$64.29
|
387
|
|
17/02/2025
|
$63.87
|
$64.10
|
$63.86
|
$64.10
|
60
|
|
14/02/2025
|
$62.24
|
$63.63
|
$62.89
|
$63.37
|
0
|
|
13/02/2025
|
$62.24
|
$62.90
|
$62.16
|
$62.89
|
0
|
|
12/02/2025
|
$62.24
|
$62.51
|
$62.24
|
$62.51
|
130
|
|
11/02/2025
|
$61.83
|
$62.38
|
$61.80
|
$62.38
|
437
|
|
10/02/2025
|
$62.37
|
$62.60
|
$62.37
|
$62.47
|
117
|
|
07/02/2025
|
$62.39
|
$62.68
|
$61.84
|
$61.84
|
3,436
|
|
06/02/2025
|
$61.40
|
$61.83
|
$61.53
|
$61.60
|
100
|
|
05/02/2025
|
$61.40
|
$61.62
|
$61.37
|
$61.60
|
2,758
|
|
04/02/2025
|
$59.98
|
$62.10
|
$60.86
|
$62.08
|
0
|
|
03/02/2025
|
$59.98
|
$60.86
|
$59.98
|
$60.86
|
637
|
|
31/01/2025
|
$61.05
|
$62.14
|
$61.57
|
$61.83
|
0
|
|
30/01/2025
|
$61.05
|
$61.77
|
$61.05
|
$61.77
|
1
|
|
29/01/2025
|
$60.24
|
$61.35
|
$59.98
|
$61.04
|
0
|
|
28/01/2025
|
$60.24
|
$60.24
|
$59.98
|
$59.97
|
62
|
|
27/01/2025
|
$60.34
|
$60.34
|
$60.19
|
$60.19
|
104
|
|
24/01/2025
|
$60.97
|
$61.79
|
$61.08
|
$61.76
|
0
|
|
23/01/2025
|
$60.97
|
$61.12
|
$60.79
|
$61.08
|
0
|
|
22/01/2025
|
$60.97
|
$61.12
|
$60.97
|
$61.12
|
140
|
|
21/01/2025
|
$60.70
|
$61.40
|
$60.69
|
$61.00
|
0
|
|
20/01/2025
|
$60.70
|
$61.40
|
$60.70
|
$61.40
|
204
|
|
17/01/2025
|
$60.07
|
$60.60
|
$60.04
|
$60.60
|
450
|
|
16/01/2025
|
$59.51
|
$61.25
|
$59.15
|
$59.51
|
0
|
|
15/01/2025
|
$59.51
|
$59.51
|
$59.51
|
$59.51
|
7,000
|
|
14/01/2025
|
$59.25
|
$59.27
|
$58.84
|
$58.84
|
890
|
|
13/01/2025
|
$59.55
|
$58.92
|
$58.03
|
$58.24
|
0
|
|
10/01/2025
|
$59.55
|
$59.55
|
$58.88
|
$58.92
|
1,279
|
|
09/01/2025
|
$60.09
|
$60.22
|
$60.07
|
$60.07
|
220
|
|
08/01/2025
|
$60.37
|
$60.37
|
$59.85
|
$60.06
|
273
|
|
07/01/2025
|
$60.54
|
$61.44
|
$60.66
|
$60.81
|
0
|
|
06/01/2025
|
$60.54
|
$62.18
|
$60.72
|
$61.44
|
0
|
|
03/01/2025
|
$60.54
|
$60.78
|
$60.32
|
$60.72
|
0
|
|
02/01/2025
|
$60.54
|
$60.34
|
$60.20
|
$60.33
|
6,083
|
|
01/01/2025
|
$60.54
|
$60.76
|
$60.54
|
$60.76
|
1,162
|
|
31/12/2024
|
$60.54
|
$60.76
|
$60.54
|
$60.76
|
1,162
|
|
30/12/2024
|
$61.29
|
$61.13
|
$60.43
|
$60.53
|
0
|
|
27/12/2024
|
$61.29
|
$61.29
|
$61.06
|
$61.09
|
167
|
|
26/12/2024
|
$60.01
|
$61.43
|
$60.98
|
$61.38
|
0
|
|
25/12/2024
|
$60.01
|
$61.43
|
$60.98
|
$61.38
|
0
|
|
24/12/2024
|
$60.01
|
$61.43
|
$60.98
|
$61.38
|
0
|
|
23/12/2024
|
$60.01
|
$61.10
|
$60.76
|
$60.98
|
0
|
|
20/12/2024
|
$60.01
|
$60.80
|
$60.01
|
$60.79
|
157
|
|
19/12/2024
|
$61.27
|
$61.18
|
$60.66
|
$60.81
|
0
|
|
18/12/2024
|
$61.27
|
$61.75
|
$61.75
|
$61.75
|
500
|
|
17/12/2024
|
$61.27
|
$61.53
|
$61.25
|
$61.53
|
213
|
|
16/12/2024
|
$61.70
|
$61.70
|
$61.63
|
$61.63
|
129
|
|
13/12/2024
|
$61.89
|
$62.20
|
$61.76
|
$61.81
|
0
|
|
12/12/2024
|
$61.89
|
$62.65
|
$61.86
|
$62.06
|
0
|
|
11/12/2024
|
$61.89
|
$62.03
|
$61.89
|
$62.03
|
1,046
|
|
10/12/2024
|
$61.68
|
$63.59
|
$61.94
|
$61.99
|
0
|
|
09/12/2024
|
$61.68
|
$63.84
|
$61.82
|
$63.59
|
0
|
|
06/12/2024
|
$61.68
|
$62.22
|
$61.72
|
$61.81
|
0
|
|
05/12/2024
|
$61.68
|
$61.90
|
$61.45
|
$61.83
|
0
|
|
04/12/2024
|
$61.68
|
$61.68
|
$61.31
|
$61.49
|
2,928
|
|
03/12/2024
|
$61.65
|
$61.67
|
$61.32
|
$61.31
|
160
|
|
02/12/2024
|
$61.03
|
$61.14
|
$61.03
|
$61.13
|
634
|
|
29/11/2024
|
$60.29
|
$60.81
|
$60.24
|
$60.35
|
560
|
|
28/11/2024
|
$60.34
|
$60.35
|
$60.30
|
$60.35
|
276
|
|
27/11/2024
|
$61.01
|
$61.01
|
$60.54
|
$60.54
|
17
|
|
26/11/2024
|
$60.57
|
$60.57
|
$60.49
|
$60.52
|
280
|
|
25/11/2024
|
$60.89
|
$60.89
|
$60.69
|
$60.74
|
276
|
|
22/11/2024
|
$60.69
|
$60.69
|
$60.56
|
$60.69
|
63
|
|
21/11/2024
|
$60.92
|
$60.88
|
$60.34
|
$60.69
|
0
|
|
20/11/2024
|
$60.92
|
$60.92
|
$60.66
|
$60.66
|
67
|
|
19/11/2024
|
$60.70
|
$61.51
|
$60.72
|
$60.92
|
0
|
|
18/11/2024
|
$60.70
|
$60.92
|
$60.70
|
$60.92
|
302
|
|
15/11/2024
|
$60.50
|
$60.70
|
$60.40
|
$60.71
|
3,977
|
|
14/11/2024
|
$60.59
|
$60.71
|
$60.59
|
$60.71
|
105
|
|
13/11/2024
|
$61.00
|
$61.00
|
$60.75
|
$60.74
|
400
|
|
12/11/2024
|
$64.26
|
$62.55
|
$60.92
|
$61.06
|
0
|
|
11/11/2024
|
$64.26
|
$63.31
|
$62.38
|
$62.54
|
0
|
|
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
|