Market data

Select a section

Xtrackers X MSCI Brazil 1C

(XMBR)
Sector: n/a
3,670.00p
7.00p 0.19
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 3,661.00p 3,694.50p 3,653.00p 3,670.00p 0
17/06/2025 3,661.00p 3,683.00p 3,655.83p 3,663.00p 2,229
16/06/2025 3,592.00p 3,661.50p 3,592.00p 3,661.50p 1,769
13/06/2025 3,557.00p 3,578.80p 3,551.40p 3,571.00p 3,922
12/06/2025 3,572.00p 3,585.95p 3,567.00p 3,567.00p 367
11/06/2025 3,572.00p 3,579.00p 3,558.89p 3,579.00p 2,025
10/06/2025 3,547.00p 3,554.50p 3,528.40p 3,554.50p 514
09/06/2025 3,506.00p 3,545.23p 3,505.50p 3,505.50p 60
06/06/2025 3,506.00p 3,544.00p 3,503.00p 3,521.50p 0
05/06/2025 3,506.00p 3,525.11p 3,506.00p 3,521.50p 2,786
04/06/2025 3,543.00p 3,544.00p 3,515.00p 3,515.00p 1,005
03/06/2025 3,480.00p 3,504.10p 3,480.00p 3,500.00p 13
02/06/2025 3,462.00p 3,484.00p 3,462.00p 3,473.00p 1,806
30/05/2025 3,602.00p 3,554.67p 3,488.50p 3,488.50p 486
29/05/2025 3,602.00p 3,602.00p 3,538.00p 3,558.00p 230
28/05/2025 3,557.00p 3,588.84p 3,553.00p 3,553.00p 1,087
27/05/2025 3,537.00p 3,565.50p 3,532.00p 3,565.50p 1,351
26/05/2025 3,484.00p 3,507.50p 3,433.00p 3,507.50p 12,790
23/05/2025 3,484.00p 3,507.50p 3,433.00p 3,507.50p 12,790
22/05/2025 3,582.00p 3,582.00p 3,564.48p 3,582.00p 604
21/05/2025 3,623.00p 3,629.90p 3,580.00p 3,580.00p 5,756
20/05/2025 3,649.00p 3,658.70p 3,627.50p 3,627.50p 1,796
19/05/2025 3,654.00p 3,659.00p 3,654.00p 3,659.00p 1,866
16/05/2025 3,638.00p 3,638.00p 3,595.00p 3,633.50p 774
15/05/2025 3,682.00p 3,662.31p 3,660.00p 3,660.00p 582
14/05/2025 3,682.00p 3,688.00p 3,660.51p 3,688.00p 1,140
13/05/2025 3,589.00p 3,681.50p 3,589.00p 3,681.50p 3,560
12/05/2025 3,580.00p 3,688.00p 3,594.00p 3,594.00p 279
09/05/2025 3,580.00p 3,601.85p 3,580.00p 3,590.00p 883
08/05/2025 3,541.00p 3,581.50p 3,514.00p 3,581.50p 694
07/05/2025 3,424.00p 3,455.05p 3,424.00p 3,425.00p 1,999
06/05/2025 3,446.00p 3,447.50p 3,441.91p 3,447.50p 220
05/05/2025 3,545.00p 3,545.00p 3,519.50p 3,519.50p 374
02/05/2025 3,545.00p 3,545.00p 3,519.50p 3,519.50p 374
01/05/2025 3,486.00p 3,516.96p 3,505.50p 3,505.50p 160
30/04/2025 3,486.00p 3,536.96p 3,486.00p 3,490.50p 5,432
29/04/2025 3,497.00p 3,536.50p 3,494.00p 3,536.50p 417
28/04/2025 3,487.00p 3,503.00p 3,478.00p 3,478.00p 3,515
25/04/2025 3,476.00p 3,478.00p 3,470.03p 3,478.00p 401
24/04/2025 3,415.00p 3,460.00p 3,415.00p 3,460.00p 6
23/04/2025 3,274.00p 3,435.50p 3,407.11p 3,435.50p 2,107
22/04/2025 3,274.00p 3,323.00p 3,274.00p 3,323.00p 420
21/04/2025 3,273.00p 3,278.00p 3,236.13p 3,267.00p 785
18/04/2025 3,273.00p 3,278.00p 3,236.13p 3,267.00p 785
17/04/2025 3,273.00p 3,278.00p 3,236.13p 3,267.00p 785
16/04/2025 3,250.00p 3,254.50p 3,219.00p 3,254.50p 2,124
15/04/2025 3,287.00p 3,292.00p 3,260.00p 3,260.00p 1,526
14/04/2025 3,265.00p 3,308.00p 3,263.00p 3,264.50p 1,926
11/04/2025 3,207.00p 3,255.00p 3,190.00p 3,211.50p 1,565
10/04/2025 3,281.00p 3,304.80p 3,209.50p 3,209.50p 2,299
09/04/2025 3,289.00p 3,153.79p 3,138.50p 3,138.50p 316
08/04/2025 3,289.00p 3,323.00p 3,228.00p 3,228.00p 6,389
07/04/2025 3,189.00p 3,304.00p 3,110.00p 3,225.50p 6,175
04/04/2025 3,275.00p 3,463.00p 3,250.31p 3,279.00p 1,477
03/04/2025 3,416.00p 3,489.30p 3,400.00p 3,471.00p 1,325
02/04/2025 3,478.00p 3,499.00p 3,476.00p 3,476.50p 5,681
01/04/2025 3,459.00p 3,505.50p 3,459.00p 3,505.50p 2,566
31/03/2025 3,429.00p 3,445.95p 3,428.00p 3,442.00p 640
28/03/2025 3,521.00p 3,521.00p 3,455.00p 3,455.00p 5,815
27/03/2025 3,517.00p 3,543.00p 3,517.00p 3,543.00p 190
26/03/2025 3,516.00p 3,561.04p 3,532.50p 3,532.50p 281
25/03/2025 3,516.00p 3,584.00p 3,505.00p 3,573.00p 2,475
24/03/2025 3,525.00p 3,576.91p 3,525.00p 3,540.00p 346
21/03/2025 3,535.00p 3,540.94p 3,533.00p 3,537.00p 686
20/03/2025 3,577.00p 3,615.79p 3,547.00p 3,547.00p 535
19/03/2025 3,530.00p 3,589.50p 3,536.20p 3,589.50p 4,054
18/03/2025 3,530.00p 3,539.00p 3,517.00p 3,539.00p 879
17/03/2025 3,461.00p 3,521.50p 3,450.46p 3,521.50p 3,620
14/03/2025 3,353.00p 3,458.50p 3,341.00p 3,458.50p 14,986
13/03/2025 3,266.00p 3,325.91p 3,266.00p 3,321.00p 1,871
12/03/2025 3,292.00p 3,277.84p 3,259.00p 3,259.00p 121
11/03/2025 3,292.00p 3,293.80p 3,234.50p 3,234.50p 508
10/03/2025 3,304.00p 3,304.00p 3,285.00p 3,288.00p 650
07/03/2025 3,302.00p 3,310.94p 3,302.00p 3,303.00p 2,502
06/03/2025 3,286.00p 3,315.00p 3,276.00p 3,297.00p 2,495
05/03/2025 3,250.00p 3,283.00p 3,232.00p 3,277.50p 3,144
04/03/2025 3,271.00p 3,271.00p 3,214.00p 3,214.00p 867
03/03/2025 3,340.00p 3,356.00p 3,330.00p 3,336.50p 1,331
28/02/2025 3,361.00p 3,371.24p 3,352.00p 3,352.00p 344
27/02/2025 3,382.00p 3,408.00p 3,377.00p 3,397.50p 7,902
26/02/2025 3,479.00p 3,500.86p 3,431.00p 3,439.50p 5,368
25/02/2025 3,440.00p 3,463.00p 3,426.00p 3,459.50p 6,565
24/02/2025 3,501.00p 3,520.00p 3,487.50p 3,487.50p 3,536
21/02/2025 3,557.00p 3,557.00p 3,518.00p 3,518.00p 5,266
20/02/2025 3,594.00p 3,639.00p 3,588.00p 3,588.00p 801
19/02/2025 3,640.00p 3,650.00p 3,604.09p 3,614.50p 1,020
18/02/2025 3,629.00p 3,646.58p 3,622.00p 3,644.50p 728
17/02/2025 3,627.00p 3,636.89p 3,627.00p 3,631.50p 718
14/02/2025 3,507.00p 3,580.50p 3,521.08p 3,580.50p 57
13/02/2025 3,507.00p 3,531.84p 3,502.00p 3,507.00p 2,224
12/02/2025 3,595.00p 3,618.77p 3,535.00p 3,549.00p 4,979
11/02/2025 3,590.00p 3,630.00p 3,585.00p 3,613.00p 5,303
10/02/2025 3,550.00p 3,584.00p 3,539.00p 3,584.00p 1,394
07/02/2025 3,584.00p 3,590.92p 3,556.00p 3,556.00p 489
06/02/2025 3,563.00p 3,595.91p 3,554.00p 3,568.50p 4,320
05/02/2025 3,529.00p 3,529.00p 3,499.91p 3,517.00p 1,079
04/02/2025 3,555.00p 3,619.00p 3,531.00p 3,544.50p 3,040
03/02/2025 3,519.00p 3,545.78p 3,507.00p 3,544.50p 2,179
31/01/2025 3,564.00p 3,581.00p 3,561.00p 3,581.00p 2,086
30/01/2025 3,427.00p 3,515.00p 3,427.00p 3,513.00p 1,843
29/01/2025 3,453.00p 3,490.00p 3,447.50p 3,447.50p 676
28/01/2025 3,434.00p 3,437.00p 3,434.00p 3,437.00p 25
27/01/2025 3,399.00p 3,391.00p 3,377.00p 3,391.00p 8
24/01/2025 3,399.00p 3,418.44p 3,390.50p 3,390.50p 2,705
23/01/2025 3,406.00p 3,411.00p 3,404.00p 3,404.00p 1,061
22/01/2025 3,348.00p 3,414.50p 3,348.00p 3,414.50p 3,683
21/01/2025 3,361.00p 3,363.00p 3,350.00p 3,350.00p 1,468
20/01/2025 3,335.00p 3,358.88p 3,335.00p 3,349.50p 682
17/01/2025 3,376.00p 3,368.50p 3,327.39p 3,368.50p 16
16/01/2025 3,376.00p 3,383.00p 3,316.00p 3,298.50p 2,494
15/01/2025 3,295.00p 3,298.50p 3,282.00p 3,298.50p 7,568
14/01/2025 3,281.00p 3,281.00p 3,266.00p 3,266.00p 3,297
13/01/2025 3,226.00p 3,270.00p 3,225.15p 3,263.50p 1,518
10/01/2025 3,250.00p 3,257.00p 3,220.00p 3,220.00p 5,713
09/01/2025 3,250.00p 3,250.00p 3,246.50p 3,246.50p 93
08/01/2025 3,212.00p 3,249.00p 3,203.50p 3,203.50p 1,311
07/01/2025 3,219.00p 3,230.00p 3,174.50p 3,230.00p 1,272
06/01/2025 3,135.00p 3,179.50p 3,135.00p 3,179.50p 9,807
03/01/2025 3,180.00p 3,191.72p 3,146.00p 3,146.00p 2,573
02/01/2025 3,146.00p 3,189.50p 3,132.99p 3,189.50p 2,485
01/01/2025 3,117.00p 3,136.50p 3,132.97p 3,136.50p 639
31/12/2024 3,117.00p 3,136.50p 3,132.97p 3,136.50p 639
30/12/2024 3,117.00p 3,117.00p 3,084.10p 3,116.50p 1,803
27/12/2024 3,100.00p 3,136.00p 3,100.00p 3,100.00p 2,346
26/12/2024 3,134.00p 3,138.00p 3,134.00p 3,138.00p 1,462
25/12/2024 3,134.00p 3,138.00p 3,134.00p 3,138.00p 1,462
24/12/2024 3,134.00p 3,138.00p 3,134.00p 3,138.00p 1,462
23/12/2024 3,162.00p 3,205.46p 3,129.04p 3,131.50p 1,102
20/12/2024 3,162.00p 3,170.00p 3,150.55p 3,170.00p 830
19/12/2024 3,102.00p 3,177.89p 3,067.98p 3,167.50p 2,549
18/12/2024 3,265.00p 3,268.00p 3,153.50p 3,153.50p 2,158

Market data

Select a section