Xtrackers MSCI Indonesia Swap UCITS ETF (ETR:XAIN)
Germany · Delayed Price · Currency is EUR 7.51
+0.13 (1.78%)
Sep 23, 2026, 4:29 PM CET
ETR:XAIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.50 | 7.54 | 7.50 | 7.50 | - | 1.57% | 8,817 |
| Sep 22, 2026 | 7.46 | 7.46 | 7.38 | 7.38 | 7.38 | -2.02% | 7,455 |
| Sep 21, 2026 | 7.56 | 7.60 | 7.50 | 7.53 | 7.53 | -0.91% | 4,881 |
| Sep 18, 2026 | 7.64 | 7.68 | 7.56 | 7.60 | 7.60 | -2.02% | 44,260 |
| Sep 17, 2026 | 7.74 | 7.78 | 7.74 | 7.76 | 7.76 | 1.17% | 570 |
| Sep 16, 2026 | 7.76 | 7.78 | 7.67 | 7.67 | 7.67 | -1.58% | 329 |
| Sep 15, 2026 | 7.85 | 7.86 | 7.76 | 7.79 | 7.79 | -1.57% | 10,547 |
| Sep 14, 2026 | 7.70 | 7.92 | 7.66 | 7.92 | 7.92 | 2.59% | 1,522 |
| Sep 11, 2026 | 7.69 | 7.75 | 7.68 | 7.72 | 7.72 | -0.71% | 1,592 |
| Sep 10, 2026 | 7.87 | 7.87 | 7.74 | 7.77 | 7.77 | -1.81% | 4,934 |
| Sep 9, 2026 | 7.92 | 7.92 | 7.87 | 7.91 | 7.91 | 0.24% | 3,631 |
| Sep 8, 2026 | 7.95 | 8.02 | 7.89 | 7.89 | 7.89 | 0.37% | 2,670 |
| Sep 7, 2026 | 7.90 | 7.90 | 7.87 | 7.87 | 7.87 | -0.44% | 5,852 |
| Sep 4, 2026 | 8.02 | 8.04 | 7.90 | 7.90 | 7.90 | -1.89% | 6,287 |
| Sep 3, 2026 | 7.98 | 8.05 | 7.98 | 8.05 | 8.05 | 2.57% | 9,174 |
| Sep 2, 2026 | 7.85 | 7.92 | 7.82 | 7.85 | 7.85 | 0.83% | 2,124 |
| Sep 1, 2026 | 7.82 | 7.86 | 7.79 | 7.79 | 7.79 | 2.13% | 3,164 |
| Aug 31, 2026 | 7.70 | 7.79 | 7.62 | 7.62 | 7.62 | -0.92% | 6,164 |
| Aug 28, 2026 | 7.87 | 7.87 | 7.64 | 7.69 | 7.69 | -1.86% | 30,786 |
| Aug 27, 2026 | 7.83 | 7.97 | 7.64 | 7.84 | 7.84 | -0.18% | 70,631 |
| Aug 26, 2026 | 7.87 | 7.87 | 7.80 | 7.85 | 7.85 | -1.12% | 12,826 |
| Aug 25, 2026 | 7.93 | 7.96 | 7.91 | 7.94 | 7.94 | 0.42% | 2,895 |
| Aug 24, 2026 | 7.89 | 7.92 | 7.84 | 7.91 | 7.91 | -0.15% | 10,238 |
| Aug 21, 2026 | 7.86 | 8.01 | 7.86 | 7.92 | 7.92 | 2.26% | 1,785 |
| Aug 20, 2026 | 7.79 | 7.79 | 7.66 | 7.75 | 7.75 | 0.66% | 14,448 |
| Aug 19, 2026 | 7.73 | 7.75 | 7.69 | 7.70 | 7.70 | 0.34% | 105,699 |
| Aug 18, 2026 | 7.74 | 7.80 | 7.67 | 7.67 | 7.67 | -0.76% | 4,944 |
| Aug 17, 2026 | 7.77 | 7.78 | 7.73 | 7.73 | 7.73 | -0.17% | 11,114 |
| Aug 14, 2026 | 7.79 | 7.79 | 7.72 | 7.74 | 7.74 | -0.15% | 23,225 |
| Aug 13, 2026 | 7.73 | 7.77 | 7.72 | 7.75 | 7.75 | -0.23% | 1,296 |
| Aug 12, 2026 | 7.69 | 7.79 | 7.69 | 7.77 | 7.77 | 0.47% | 6,811 |
| Aug 11, 2026 | 7.73 | 7.76 | 7.68 | 7.74 | 7.74 | -1.04% | 11,037 |
| Aug 10, 2026 | 7.88 | 7.89 | 7.79 | 7.82 | 7.82 | -1.28% | 8,307 |
| Aug 7, 2026 | 7.90 | 7.92 | 7.87 | 7.92 | 7.92 | 1.43% | 3,276 |
| Aug 6, 2026 | 7.81 | 7.81 | 7.74 | 7.81 | 7.81 | - | 9,549 |
| Aug 5, 2026 | 7.85 | 7.89 | 7.74 | 7.81 | 7.81 | -1.53% | 29,708 |
| Aug 4, 2026 | 7.73 | 7.93 | 7.73 | 7.93 | 7.93 | 2.31% | 7,496 |
| Aug 3, 2026 | 7.72 | 7.77 | 7.70 | 7.75 | 7.75 | 1.08% | 1,190 |
| Jul 31, 2026 | 7.66 | 7.74 | 7.66 | 7.67 | 7.67 | 0.27% | 11,541 |
| Jul 30, 2026 | 7.68 | 7.75 | 7.64 | 7.64 | 7.64 | 0.45% | 6,972 |
| Jul 29, 2026 | 7.63 | 7.66 | 7.58 | 7.61 | 7.61 | 0.24% | 6,841 |
| Jul 28, 2026 | 7.67 | 7.70 | 7.59 | 7.59 | 7.59 | -0.99% | 44,740 |
| Jul 27, 2026 | 7.69 | 7.71 | 7.64 | 7.67 | 7.67 | -1.40% | 24,312 |
| Jul 24, 2026 | 7.75 | 7.79 | 7.71 | 7.78 | 7.78 | -0.06% | 49,717 |
| Jul 23, 2026 | 8.00 | 8.00 | 7.78 | 7.78 | 7.78 | -2.80% | 15,101 |
| Jul 22, 2026 | 8.03 | 8.05 | 7.97 | 8.01 | 8.01 | -0.58% | 40,526 |
| Jul 21, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | 0.66% | 37,985 |
| Jul 20, 2026 | 8.01 | 8.03 | 7.95 | 8.00 | 8.00 | 0.93% | 20,135 |
| Jul 17, 2026 | 7.91 | 8.03 | 7.91 | 7.93 | 7.93 | 3.04% | 20,409 |
| Jul 16, 2026 | 7.67 | 7.70 | 7.61 | 7.69 | 7.69 | 2.12% | 38,409 |