Market data

Select a section

Xtrackers Xtr Msci Em Asia Esg Swap Ucits Etf 1C

(XMAD)
Sector: n/a
$65.21
$0.61 0.94
Last updated: 16:45:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section