Market data

Select a section

Xtrackers X MSCI Brazil 1C

(XMBD)
Sector: n/a
$48.12
$-0.57 -1.17
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $48.83 $48.83 $48.12 $48.12 14,853
17/07/2025 $48.69 $48.69 $48.69 $48.69 204
16/07/2025 $48.17 $48.54 $48.06 $48.15 10,327
15/07/2025 $48.42 $48.42 $48.17 $48.17 876
14/07/2025 $48.58 $48.58 $48.10 $48.16 8,358
11/07/2025 $48.71 $48.71 $48.23 $48.23 6,310
10/07/2025 $48.79 $48.79 $48.62 $48.62 20
09/07/2025 $50.32 $50.72 $49.99 $49.99 13,332
08/07/2025 $50.56 $50.71 $50.52 $50.51 3,986
07/07/2025 $51.40 $51.40 $50.63 $50.65 131
04/07/2025 $51.61 $51.67 $51.31 $51.63 10,608
03/07/2025 $50.83 $51.51 $50.82 $51.51 21,232
02/07/2025 $50.62 $50.84 $50.50 $50.84 7,262
01/07/2025 $50.93 $50.93 $50.55 $50.55 24
30/06/2025 $49.62 $50.32 $49.42 $50.21 6,413
27/06/2025 $49.66 $49.66 $49.39 $49.51 12,089
26/06/2025 $48.88 $49.31 $48.86 $49.31 454
25/06/2025 $49.28 $49.28 $48.57 $48.57 702
24/06/2025 $49.32 $49.58 $49.31 $49.58 838
23/06/2025 $48.72 $48.76 $48.56 $48.76 646
20/06/2025 $49.32 $49.43 $48.89 $48.88 1,434
19/06/2025 $49.39 $49.39 $49.26 $49.26 2
18/06/2025 $49.40 $49.60 $49.34 $49.47 25
17/06/2025 $49.67 $49.93 $49.48 $49.48 1,332
16/06/2025 $48.77 $49.80 $48.77 $49.79 210
13/06/2025 $48.19 $48.54 $48.07 $48.53 7,390
12/06/2025 $48.86 $48.86 $48.54 $48.56 4,402
11/06/2025 $47.75 $48.51 $47.75 $48.51 1,865
10/06/2025 $47.91 $48.02 $47.91 $48.01 210
09/06/2025 $48.04 $48.18 $47.02 $47.53 8,421
06/06/2025 $47.88 $47.88 $47.64 $47.63 370
05/06/2025 $47.55 $47.98 $47.55 $47.88 6,830
04/06/2025 $47.59 $48.10 $47.57 $47.57 1,700
03/06/2025 $47.05 $47.68 $46.37 $47.32 0
02/06/2025 $47.05 $47.15 $47.05 $47.15 1,416
30/05/2025 $47.82 $47.85 $47.05 $47.05 519
29/05/2025 $48.26 $48.26 $47.91 $47.91 10
28/05/2025 $48.00 $48.30 $47.75 $47.75 1,192
27/05/2025 $47.88 $48.24 $47.79 $48.21 1,286
26/05/2025 $46.87 $47.35 $46.28 $47.35 2,220
23/05/2025 $46.87 $47.35 $46.28 $47.35 2,220
22/05/2025 $47.84 $48.11 $47.52 $48.11 1,602
21/05/2025 $48.62 $48.69 $48.10 $48.10 289
20/05/2025 $48.19 $49.02 $48.39 $48.55 0
19/05/2025 $48.19 $48.99 $48.19 $48.88 4,240
16/05/2025 $48.60 $48.62 $47.73 $48.18 2,804
15/05/2025 $48.46 $48.76 $48.46 $48.61 1,859
14/05/2025 $48.91 $49.14 $48.80 $49.08 3,307
13/05/2025 $47.38 $49.07 $47.38 $49.07 6,035
12/05/2025 $48.56 $48.73 $47.50 $47.49 1,949
09/05/2025 $47.47 $47.84 $47.47 $47.72 399
08/05/2025 $46.08 $47.61 $46.08 $47.61 7,241
07/05/2025 $46.05 $46.05 $45.71 $45.71 86
06/05/2025 $45.89 $46.05 $45.89 $46.03 2,998
05/05/2025 $47.21 $47.21 $46.78 $46.78 795
02/05/2025 $47.21 $47.21 $46.78 $46.78 795
01/05/2025 $46.84 $46.84 $46.62 $46.62 4,400
30/04/2025 $47.47 $47.49 $46.60 $46.60 2,600
29/04/2025 $46.88 $47.50 $46.83 $47.50 6,692
28/04/2025 $46.35 $47.00 $46.35 $46.56 202
25/04/2025 $46.35 $46.35 $46.28 $46.31 127
24/04/2025 $45.31 $46.10 $45.26 $46.03 0
23/04/2025 $45.31 $45.90 $45.29 $45.79 14,942
22/04/2025 $43.79 $44.44 $43.77 $44.44 380
21/04/2025 $42.93 $43.34 $42.93 $43.33 6
18/04/2025 $42.93 $43.34 $42.93 $43.33 6
17/04/2025 $42.93 $43.34 $42.93 $43.33 6
16/04/2025 $43.21 $43.75 $42.41 $43.04 0
15/04/2025 $43.21 $43.24 $43.12 $43.18 806
14/04/2025 $42.98 $43.42 $42.98 $43.03 1,267
11/04/2025 $42.67 $42.67 $41.95 $41.95 1,998
10/04/2025 $42.18 $42.31 $41.64 $41.64 246
09/04/2025 $40.94 $40.94 $40.12 $40.12 7,554
08/04/2025 $42.11 $42.13 $41.19 $41.19 5,500
07/04/2025 $40.34 $42.61 $40.22 $41.09 15,078
04/04/2025 $43.78 $43.78 $42.42 $42.42 4,855
03/04/2025 $44.71 $45.77 $44.71 $45.58 1,631
02/04/2025 $45.04 $45.08 $45.04 $45.08 50
01/04/2025 $44.83 $45.31 $44.83 $45.31 22
31/03/2025 $44.46 $44.51 $44.36 $44.49 2,053
28/03/2025 $45.54 $45.54 $44.75 $44.74 8,898
27/03/2025 $45.56 $45.79 $45.56 $45.77 6,757
26/03/2025 $45.89 $45.89 $45.55 $45.54 78
25/03/2025 $45.49 $46.27 $45.43 $46.27 6,980
24/03/2025 $45.81 $45.81 $45.69 $45.69 1,625
21/03/2025 $45.75 $45.85 $45.59 $45.59 758
20/03/2025 $44.71 $47.19 $45.89 $46.03 0
19/03/2025 $44.71 $46.70 $45.06 $46.58 0
18/03/2025 $44.71 $46.62 $45.37 $45.96 0
17/03/2025 $44.71 $45.73 $44.71 $45.73 3,482
14/03/2025 $43.37 $44.65 $43.33 $44.65 24,360
13/03/2025 $42.29 $43.06 $42.29 $42.99 1,627
12/03/2025 $42.38 $42.38 $42.25 $42.31 295
11/03/2025 $42.99 $42.70 $41.74 $41.87 0
10/03/2025 $42.99 $42.99 $42.41 $42.41 11,621
07/03/2025 $42.55 $43.00 $42.45 $42.67 5,723
06/03/2025 $42.30 $42.70 $42.26 $42.56 3,977
05/03/2025 $41.82 $42.27 $41.80 $42.27 2,577
04/03/2025 $41.52 $41.64 $40.79 $40.78 1,137
03/03/2025 $42.29 $42.46 $41.80 $42.46 302
28/02/2025 $42.78 $42.78 $42.20 $42.19 1,184
27/02/2025 $42.84 $42.95 $42.79 $42.92 12,277
26/02/2025 $44.22 $44.28 $43.46 $43.70 5,201
25/02/2025 $43.59 $43.93 $43.32 $43.78 633
24/02/2025 $44.29 $44.50 $44.09 $44.08 1,023
21/02/2025 $46.44 $46.44 $44.40 $44.49 291
20/02/2025 $45.95 $45.68 $45.11 $45.35 0
19/02/2025 $45.95 $45.96 $45.45 $45.44 13,216
18/02/2025 $45.76 $46.02 $45.54 $46.01 16,806
17/02/2025 $45.48 $45.85 $45.48 $45.82 3,530
14/02/2025 $44.26 $45.17 $44.21 $45.17 438
13/02/2025 $45.11 $44.26 $43.54 $43.97 0
12/02/2025 $45.11 $45.11 $43.85 $43.85 2,918
11/02/2025 $44.37 $44.83 $44.32 $44.82 4,219
10/02/2025 $43.96 $44.49 $43.95 $44.42 760
07/02/2025 $44.69 $44.69 $44.13 $44.13 387
06/02/2025 $44.32 $44.43 $44.32 $44.24 4,400
05/02/2025 $44.23 $44.24 $44.23 $44.24 1,544
04/02/2025 $44.25 $44.46 $43.85 $44.03 5,551
03/02/2025 $43.39 $44.04 $43.39 $44.03 380
31/01/2025 $44.88 $44.88 $44.13 $44.54 496
30/01/2025 $42.60 $43.79 $42.60 $43.78 190
29/01/2025 $43.00 $43.08 $42.72 $42.88 2,671
28/01/2025 $42.84 $42.84 $42.84 $42.84 538
27/01/2025 $42.10 $42.35 $42.34 $42.35 1,300
24/01/2025 $42.10 $42.39 $42.07 $42.38 2,693
23/01/2025 $41.34 $42.20 $41.64 $41.97 0
22/01/2025 $41.34 $42.02 $41.34 $42.01 800
21/01/2025 $41.19 $41.31 $40.98 $41.31 4,116
20/01/2025 $40.79 $41.21 $40.79 $41.21 4,400

Market data

Select a section