XTrackers X MSCI Africa Top 50 Swap

(XMAF)
Sector: n/a
$7.82
$0.06 0.72
Last updated: 17:10:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $8.00 $8.00 $7.78 $7.82 4,091
20/02/2025 $7.69 $7.77 $7.69 $7.77 380
19/02/2025 $7.67 $7.68 $7.66 $7.68 2,240
18/02/2025 $7.66 $7.92 $7.66 $7.69 0
17/02/2025 $7.66 $7.66 $7.66 $7.66 2,121
14/02/2025 $7.63 $7.67 $7.63 $7.63 7,195
13/02/2025 $7.50 $7.52 $7.50 $7.52 276
12/02/2025 $7.47 $7.47 $7.45 $7.45 400
11/02/2025 $7.48 $7.48 $7.45 $7.45 282
10/02/2025 $7.50 $7.50 $7.45 $7.45 1,330
07/02/2025 $7.59 $7.59 $7.52 $7.52 1,500
06/02/2025 $7.20 $7.83 $7.33 $7.47 0
05/02/2025 $7.20 $7.81 $7.30 $7.47 0
04/02/2025 $7.20 $7.74 $7.28 $7.33 0
03/02/2025 $7.20 $8.19 $7.20 $7.33 1,888
31/01/2025 $7.33 $7.70 $7.29 $7.29 12,223
30/01/2025 $7.28 $7.29 $7.28 $7.29 1,359
29/01/2025 $7.40 $7.72 $7.23 $7.29 0
28/01/2025 $7.40 $7.70 $7.22 $7.25 0
27/01/2025 $7.40 $7.40 $7.28 $7.28 1,717
24/01/2025 $7.29 $7.38 $7.29 $7.36 1,784
23/01/2025 $7.27 $7.27 $7.17 $7.22 8,420
22/01/2025 $7.37 $7.73 $7.28 $7.31 0
21/01/2025 $7.37 $7.37 $7.31 $7.31 5,522
20/01/2025 $7.39 $7.52 $7.39 $7.51 7,725
17/01/2025 $7.28 $7.76 $7.25 $7.41 0
16/01/2025 $7.28 $7.41 $7.35 $7.46 1,622
15/01/2025 $7.28 $7.78 $7.21 $7.46 0
14/01/2025 $7.28 $7.33 $7.28 $7.30 1,687
13/01/2025 $7.31 $7.18 $7.15 $7.18 207
10/01/2025 $7.31 $7.32 $7.17 $7.20 7,578
09/01/2025 $7.23 $7.72 $7.24 $7.26 0
08/01/2025 $7.23 $7.26 $7.23 $7.26 1,007
07/01/2025 $7.36 $7.36 $7.34 $7.34 2,238
06/01/2025 $7.40 $7.43 $7.31 $7.31 787
03/01/2025 $7.39 $7.39 $7.31 $7.35 2,577
02/01/2025 $7.02 $7.27 $6.99 $7.18 0
01/01/2025 $7.02 $7.61 $6.99 $6.99 0
31/12/2024 $7.02 $7.61 $6.99 $6.99 0
30/12/2024 $7.02 $7.02 $6.99 $6.99 12
27/12/2024 $7.08 $7.08 $7.08 $7.08 250
26/12/2024 $6.80 $7.64 $7.10 $7.13 0
25/12/2024 $6.80 $7.64 $7.10 $7.13 0
24/12/2024 $6.80 $7.64 $7.10 $7.13 0
23/12/2024 $6.80 $7.71 $7.09 $7.13 0
20/12/2024 $6.80 $7.64 $7.04 $7.26 0
19/12/2024 $6.80 $7.11 $6.80 $7.11 1,192
18/12/2024 $7.33 $7.28 $7.26 $7.26 1,000
17/12/2024 $7.33 $7.33 $7.33 $7.33 474
16/12/2024 $7.44 $7.44 $7.41 $7.41 579
13/12/2024 $7.12 $7.70 $7.30 $7.37 0
12/12/2024 $7.12 $7.93 $7.40 $7.44 674
11/12/2024 $7.12 $7.65 $7.19 $7.38 0
10/12/2024 $7.12 $7.68 $7.18 $7.30 0
09/12/2024 $7.12 $7.69 $7.23 $7.39 0
06/12/2024 $7.12 $7.66 $7.26 $7.35 0
05/12/2024 $7.12 $7.65 $7.25 $7.32 0
04/12/2024 $7.12 $7.33 $7.30 $7.30 2,000
03/12/2024 $7.12 $7.57 $7.20 $7.26 0
02/12/2024 $7.12 $7.58 $7.14 $7.24 0
29/11/2024 $7.12 $7.52 $7.16 $7.28 0
28/11/2024 $7.12 $7.53 $7.13 $7.22 0
27/11/2024 $7.12 $7.63 $7.13 $7.19 0
26/11/2024 $7.12 $7.22 $7.12 $7.22 1,374
25/11/2024 $7.26 $7.26 $7.15 $7.19 7,702
22/11/2024 $7.28 $7.28 $7.28 $7.27 3,340
21/11/2024 $7.25 $7.28 $7.15 $7.27 3,520
20/11/2024 $7.30 $7.58 $7.21 $7.58 0
19/11/2024 $7.30 $7.58 $7.28 $7.22 3,340
18/11/2024 $7.13 $7.58 $7.06 $7.22 0
15/11/2024 $7.13 $7.46 $6.99 $7.13 0
14/11/2024 $7.13 $7.13 $7.13 $7.13 2,364
13/11/2024 $7.47 $7.59 $7.07 $7.18 0
12/11/2024 $7.47 $7.62 $7.11 $7.22 0
11/11/2024 $7.47 $7.69 $7.06 $7.29 0
08/11/2024 $7.47 $7.47 $7.41 $7.41 1,500
07/11/2024 $7.50 $7.73 $7.33 $7.51 0
06/11/2024 $7.50 $7.44 $7.42 $7.44 21
05/11/2024 $7.50 $7.50 $7.50 $7.50 3,340
04/11/2024 $7.40 $7.70 $7.27 $7.39 0
01/11/2024 $7.40 $7.70 $7.30 $7.42 0
31/10/2024 $7.40 $7.69 $7.23 $7.34 0
30/10/2024 $7.40 $7.42 $7.33 $7.42 2,141
29/10/2024 $7.47 $7.47 $7.46 $7.45 2,249
28/10/2024 $7.50 $7.50 $7.40 $7.49 1,300
25/10/2024 $7.42 $7.65 $7.27 $7.42 0
24/10/2024 $7.42 $7.44 $7.30 $7.22 1,721
23/10/2024 $7.41 $7.41 $7.23 $7.22 1,737
22/10/2024 $7.50 $7.65 $7.25 $7.42 0
21/10/2024 $7.50 $7.50 $7.35 $7.37 11,840
18/10/2024 $7.47 $7.49 $7.47 $7.49 582
17/10/2024 $7.39 $7.44 $7.39 $7.43 2,358
16/10/2024 $7.37 $7.37 $7.37 $7.37 1,670
15/10/2024 $7.33 $7.35 $7.32 $7.35 8,336
14/10/2024 $7.44 $7.65 $7.24 $7.38 0
11/10/2024 $7.27 $7.70 $7.26 $7.44 0
10/10/2024 $7.27 $7.27 $7.27 $7.27 1,670
09/10/2024 $7.37 $7.40 $7.19 $7.34 0
08/10/2024 $7.37 $7.37 $7.29 $7.29 531
07/10/2024 $7.52 $7.52 $7.47 $7.47 687
04/10/2024 $7.51 $7.51 $7.43 $7.43 1,803
03/10/2024 $7.58 $7.58 $7.48 $7.48 5,681
02/10/2024 $7.65 $7.65 $7.57 $7.57 3,548
01/10/2024 $7.88 $7.88 $7.63 $7.64 1,944
30/09/2024 $8.03 $8.03 $7.86 $7.86 4,042
27/09/2024 $7.98 $7.99 $7.98 $7.98 1,400
26/09/2024 $7.82 $7.85 $7.80 $7.81 3,912
25/09/2024 $8.02 $8.16 $7.43 $7.77 0
24/09/2024 $8.02 $8.20 $8.00 $8.16 7,122
23/09/2024 $7.41 $8.01 $7.20 $7.92 0
20/09/2024 $7.41 $7.91 $7.30 $7.53 0
19/09/2024 $7.41 $7.50 $7.41 $7.48 4,170
18/09/2024 $7.42 $7.47 $7.42 $7.47 1,361
17/09/2024 $7.41 $7.41 $7.39 $7.39 1,884
16/09/2024 $7.33 $7.38 $7.23 $7.33 0
13/09/2024 $7.33 $7.44 $7.23 $7.30 0
12/09/2024 $7.33 $7.33 $7.26 $7.30 5,703
11/09/2024 $7.29 $7.29 $7.15 $7.23 540
10/09/2024 $7.29 $7.32 $7.24 $7.26 0
09/09/2024 $7.29 $7.29 $7.26 $7.28 109
06/09/2024 $7.38 $7.44 $7.25 $7.26 0
05/09/2024 $7.38 $7.41 $7.38 $7.38 1,225
04/09/2024 $7.52 $7.45 $7.13 $7.36 0
03/09/2024 $7.52 $7.58 $7.24 $7.41 0
02/09/2024 $7.52 $7.58 $7.23 $7.41 0
30/08/2024 $7.52 $7.61 $7.26 $7.41 0
29/08/2024 $7.52 $7.52 $7.49 $7.49 90
28/08/2024 $7.33 $7.59 $7.29 $7.40 0
27/08/2024 $7.33 $7.43 $7.40 $7.43 219
26/08/2024 $6.98 $7.50 $7.15 $7.30 0
23/08/2024 $6.98 $7.50 $7.15 $7.30 0
22/08/2024 $6.98 $7.50 $7.15 $7.30 0