Xtrackers X MSCI Brazil 1C
(XMBR)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/12/2024
|
3,209.00p
|
3,237.00p
|
3,196.00p
|
3,237.00p
|
1,109
|
|
16/12/2024
|
3,296.00p
|
3,315.85p
|
3,275.00p
|
3,275.00p
|
2,592
|
|
13/12/2024
|
3,379.00p
|
3,379.00p
|
3,324.00p
|
3,324.00p
|
400
|
|
12/12/2024
|
3,453.00p
|
3,491.00p
|
3,369.50p
|
3,369.50p
|
12,387
|
|
11/12/2024
|
3,339.00p
|
3,356.00p
|
3,338.00p
|
3,356.00p
|
1,406
|
|
10/12/2024
|
3,312.00p
|
3,352.65p
|
3,312.00p
|
3,336.00p
|
5,125
|
|
09/12/2024
|
3,283.00p
|
3,316.00p
|
3,244.00p
|
3,315.50p
|
1,255
|
|
06/12/2024
|
3,379.00p
|
3,299.50p
|
3,297.50p
|
3,297.50p
|
30
|
|
05/12/2024
|
3,379.00p
|
3,380.00p
|
3,311.00p
|
3,380.00p
|
517
|
|
04/12/2024
|
3,312.00p
|
3,327.00p
|
3,303.00p
|
3,327.00p
|
1,804
|
|
03/12/2024
|
3,326.00p
|
3,326.00p
|
3,300.00p
|
3,300.50p
|
737
|
|
02/12/2024
|
3,323.00p
|
3,331.13p
|
3,284.00p
|
3,294.50p
|
1,904
|
|
29/11/2024
|
3,347.00p
|
3,361.00p
|
3,283.00p
|
3,336.00p
|
11,890
|
|
28/11/2024
|
3,502.00p
|
3,506.00p
|
3,392.00p
|
3,555.50p
|
970
|
|
27/11/2024
|
3,572.00p
|
3,566.97p
|
3,555.50p
|
3,555.50p
|
140
|
|
26/11/2024
|
3,572.00p
|
3,634.00p
|
3,572.00p
|
3,634.00p
|
2,156
|
|
25/11/2024
|
3,627.00p
|
3,629.65p
|
3,597.00p
|
3,599.50p
|
2,048
|
|
22/11/2024
|
3,608.00p
|
3,609.00p
|
3,560.00p
|
3,513.00p
|
262
|
|
21/11/2024
|
3,549.00p
|
3,559.00p
|
3,513.00p
|
3,513.00p
|
5
|
|
20/11/2024
|
3,549.00p
|
3,553.50p
|
3,543.00p
|
3,553.50p
|
334
|
|
19/11/2024
|
3,586.00p
|
3,554.35p
|
3,545.50p
|
3,569.00p
|
310
|
|
18/11/2024
|
3,586.00p
|
3,581.50p
|
3,569.00p
|
3,569.00p
|
165
|
|
15/11/2024
|
3,586.00p
|
3,590.00p
|
3,586.00p
|
3,561.50p
|
260
|
|
14/11/2024
|
3,577.00p
|
3,577.00p
|
3,561.50p
|
3,561.50p
|
1,615
|
|
13/11/2024
|
3,543.00p
|
3,583.38p
|
3,566.00p
|
3,566.00p
|
378
|
|
12/11/2024
|
3,543.00p
|
3,602.00p
|
3,540.00p
|
3,602.00p
|
10,435
|
|
11/11/2024
|
3,541.00p
|
3,549.00p
|
3,541.00p
|
3,549.00p
|
4,467
|
|
08/11/2024
|
3,571.00p
|
3,571.00p
|
3,510.00p
|
3,510.00p
|
616
|
|
07/11/2024
|
3,621.00p
|
3,636.00p
|
3,592.50p
|
3,592.50p
|
968
|
|
06/11/2024
|
3,529.00p
|
3,588.00p
|
3,515.00p
|
3,588.00p
|
9,805
|
|
05/11/2024
|
3,536.00p
|
3,539.00p
|
3,515.50p
|
3,515.50p
|
12,616
|
|
04/11/2024
|
3,532.00p
|
3,552.96p
|
3,532.00p
|
3,551.50p
|
1,485
|
|
01/11/2024
|
3,546.00p
|
3,547.00p
|
3,497.00p
|
3,497.00p
|
1,377
|
|
31/10/2024
|
3,564.00p
|
3,590.00p
|
3,560.00p
|
3,578.00p
|
7,707
|
|
30/10/2024
|
3,592.00p
|
3,592.00p
|
3,572.00p
|
3,575.00p
|
2,872
|
|
29/10/2024
|
3,650.00p
|
3,661.80p
|
3,616.50p
|
3,616.50p
|
11,688
|
|
28/10/2024
|
3,636.00p
|
3,636.00p
|
3,589.82p
|
3,631.50p
|
10,501
|
|
25/10/2024
|
3,581.00p
|
3,602.00p
|
3,581.00p
|
3,592.00p
|
599
|
|
24/10/2024
|
3,589.00p
|
3,616.00p
|
3,545.50p
|
3,566.50p
|
0
|
|
23/10/2024
|
3,589.00p
|
3,589.00p
|
3,566.50p
|
3,560.50p
|
518
|
|
22/10/2024
|
3,582.00p
|
3,570.20p
|
3,560.50p
|
3,560.50p
|
969
|
|
21/10/2024
|
3,582.00p
|
3,586.00p
|
3,566.46p
|
3,579.50p
|
3,952
|
|
18/10/2024
|
3,613.00p
|
3,625.08p
|
3,573.00p
|
3,573.00p
|
60
|
|
17/10/2024
|
3,613.00p
|
3,597.00p
|
3,589.94p
|
3,597.00p
|
132
|
|
16/10/2024
|
3,613.00p
|
3,619.91p
|
3,609.00p
|
3,619.00p
|
22
|
|
15/10/2024
|
3,613.00p
|
3,613.00p
|
3,593.00p
|
3,593.00p
|
133
|
|
14/10/2024
|
3,587.00p
|
3,608.00p
|
3,587.00p
|
3,608.00p
|
428
|
|
11/10/2024
|
3,559.00p
|
3,587.95p
|
3,559.00p
|
3,563.00p
|
899
|
|
10/10/2024
|
3,578.00p
|
3,595.50p
|
3,578.00p
|
3,595.50p
|
624
|
|
09/10/2024
|
3,650.00p
|
3,650.00p
|
3,585.00p
|
3,588.00p
|
1,935
|
|
08/10/2024
|
3,727.00p
|
3,649.16p
|
3,630.08p
|
3,643.50p
|
271
|
|
07/10/2024
|
3,727.00p
|
3,740.56p
|
3,678.00p
|
3,678.50p
|
710
|
|
04/10/2024
|
3,675.00p
|
3,675.00p
|
3,672.50p
|
3,672.50p
|
111
|
|
03/10/2024
|
3,715.00p
|
3,726.00p
|
3,641.10p
|
3,649.50p
|
840
|
|
02/10/2024
|
3,670.00p
|
3,709.50p
|
3,691.00p
|
3,709.50p
|
27
|
|
01/10/2024
|
3,670.00p
|
3,680.50p
|
3,646.96p
|
3,680.50p
|
40
|
|
30/09/2024
|
3,670.00p
|
3,670.00p
|
3,649.00p
|
3,649.50p
|
660
|
|
27/09/2024
|
3,676.00p
|
3,676.00p
|
3,671.50p
|
3,671.50p
|
210
|
|
26/09/2024
|
3,691.00p
|
3,695.00p
|
3,649.00p
|
3,657.00p
|
1,163
|
|
25/09/2024
|
3,666.00p
|
3,683.77p
|
3,643.00p
|
3,646.00p
|
551
|
|
24/09/2024
|
3,619.00p
|
3,654.50p
|
3,595.83p
|
3,654.50p
|
3,047
|
|
23/09/2024
|
3,639.00p
|
3,639.00p
|
3,559.00p
|
3,589.50p
|
7,793
|
|
20/09/2024
|
3,762.00p
|
3,766.50p
|
3,645.50p
|
3,659.50p
|
0
|
|
19/09/2024
|
3,762.00p
|
3,787.24p
|
3,762.00p
|
3,762.50p
|
404
|
|
18/09/2024
|
3,761.00p
|
3,792.00p
|
3,744.50p
|
3,744.50p
|
38
|
|
17/09/2024
|
3,761.00p
|
3,764.00p
|
3,745.00p
|
3,761.00p
|
6,104
|
|
16/09/2024
|
3,753.00p
|
3,754.50p
|
3,734.02p
|
3,754.50p
|
329
|
|
13/09/2024
|
3,678.00p
|
3,763.50p
|
3,664.50p
|
3,664.50p
|
0
|
|
12/09/2024
|
3,678.00p
|
3,764.50p
|
3,622.00p
|
3,679.50p
|
0
|
|
11/09/2024
|
3,678.00p
|
3,679.50p
|
3,678.00p
|
3,671.00p
|
210
|
|
10/09/2024
|
3,696.00p
|
3,700.57p
|
3,662.00p
|
3,671.00p
|
1,506
|
|
09/09/2024
|
3,731.00p
|
3,707.00p
|
3,693.00p
|
3,707.00p
|
28
|
|
06/09/2024
|
3,731.00p
|
3,731.00p
|
3,684.00p
|
3,694.00p
|
5,299
|
|
05/09/2024
|
3,726.00p
|
3,726.00p
|
3,723.00p
|
3,723.00p
|
67
|
|
04/09/2024
|
3,739.00p
|
3,739.00p
|
3,693.00p
|
3,736.50p
|
297
|
|
03/09/2024
|
3,730.00p
|
3,716.00p
|
3,707.17p
|
3,716.00p
|
69
|
|
02/09/2024
|
3,730.00p
|
3,730.00p
|
3,716.50p
|
3,716.50p
|
210
|
|
30/08/2024
|
3,834.00p
|
3,763.00p
|
3,726.50p
|
3,726.50p
|
7
|
|
29/08/2024
|
3,834.00p
|
3,834.00p
|
3,734.50p
|
3,802.00p
|
3,361
|
|
28/08/2024
|
3,830.00p
|
3,802.00p
|
3,800.00p
|
3,802.00p
|
65
|
|
27/08/2024
|
3,830.00p
|
3,854.13p
|
3,826.00p
|
3,826.00p
|
1,849
|
|
26/08/2024
|
3,861.00p
|
3,868.29p
|
3,768.50p
|
3,768.50p
|
51
|
|
23/08/2024
|
3,861.00p
|
3,868.29p
|
3,768.50p
|
3,768.50p
|
51
|
|
22/08/2024
|
3,861.00p
|
3,868.29p
|
3,768.50p
|
3,768.50p
|
51
|
|
21/08/2024
|
3,861.00p
|
3,883.00p
|
3,861.00p
|
3,877.50p
|
1,053
|
|
20/08/2024
|
3,900.00p
|
3,903.00p
|
3,868.00p
|
3,875.50p
|
919
|
|
19/08/2024
|
3,872.00p
|
3,909.50p
|
3,863.75p
|
3,868.00p
|
5
|
|
16/08/2024
|
3,872.00p
|
3,897.12p
|
3,850.00p
|
3,868.00p
|
1,633
|
|
15/08/2024
|
3,858.00p
|
3,904.50p
|
3,819.50p
|
3,893.50p
|
0
|
|
14/08/2024
|
3,858.00p
|
3,868.50p
|
3,856.00p
|
3,868.50p
|
200
|
|
13/08/2024
|
3,820.00p
|
3,820.00p
|
3,817.00p
|
3,819.00p
|
1,025
|
|
12/08/2024
|
3,803.00p
|
3,803.00p
|
3,781.18p
|
3,799.50p
|
303
|
|
09/08/2024
|
3,687.00p
|
3,755.50p
|
3,686.00p
|
3,755.50p
|
428
|
|
08/08/2024
|
3,637.00p
|
3,668.00p
|
3,634.95p
|
3,667.50p
|
2,324
|
|
07/08/2024
|
3,620.00p
|
3,642.00p
|
3,620.00p
|
3,628.00p
|
2,325
|
|
06/08/2024
|
3,427.00p
|
3,551.50p
|
3,507.17p
|
3,551.50p
|
1
|
|
05/08/2024
|
3,427.00p
|
3,449.00p
|
3,399.44p
|
3,449.00p
|
634
|
|
02/08/2024
|
3,509.00p
|
3,547.00p
|
3,492.00p
|
3,492.00p
|
1,163
|
|
01/08/2024
|
3,569.00p
|
3,587.00p
|
3,569.00p
|
3,587.00p
|
339
|
|
31/07/2024
|
3,563.00p
|
3,568.00p
|
3,563.00p
|
3,568.00p
|
150
|
|
30/07/2024
|
3,576.00p
|
3,582.00p
|
3,528.84p
|
3,539.00p
|
295
|
|
29/07/2024
|
3,574.00p
|
3,574.00p
|
3,540.00p
|
3,540.00p
|
503
|
|
26/07/2024
|
3,541.00p
|
3,556.00p
|
3,532.23p
|
3,533.50p
|
2,736
|
|
25/07/2024
|
3,558.00p
|
3,533.50p
|
3,526.80p
|
3,533.50p
|
28
|
|
24/07/2024
|
3,558.00p
|
3,558.00p
|
3,551.50p
|
3,551.50p
|
192
|
|
23/07/2024
|
3,588.00p
|
3,608.34p
|
3,588.00p
|
3,589.00p
|
642
|
|
22/07/2024
|
3,616.00p
|
3,638.50p
|
3,572.50p
|
3,616.00p
|
0
|
|
19/07/2024
|
3,616.00p
|
3,642.00p
|
3,616.00p
|
3,617.00p
|
1,159
|
|
18/07/2024
|
3,618.00p
|
3,622.50p
|
3,618.00p
|
3,622.50p
|
41
|