Xtrackers MSCI Pakistan Swap UCITS ETF (ETR:XBAK)
Germany · Delayed Price · Currency is EUR 1.519
+0.023 (1.54%)
Sep 23, 2026, 5:36 PM CET
ETR:XBAK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1.54% | 26,520 |
| Sep 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.27% | 734 |
| Sep 21, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 1.52% | 387 |
| Sep 18, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -0.09% | 788 |
| Sep 17, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 1.20% | 723 |
| Sep 16, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -1.42% | 495 |
| Sep 15, 2026 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | 0.69% | 783 |
| Sep 14, 2026 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.15% | 8,139 |
| Sep 11, 2026 | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | 0.85% | 3,380 |
| Sep 10, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.79% | 214,157 |
| Sep 9, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -0.39% | 8,044 |
| Sep 8, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.77% | 1,704 |
| Sep 7, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | 0.07% | 322 |
| Sep 4, 2026 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | -0.64% | 31,948 |
| Sep 3, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | -0.57% | 6,274 |
| Sep 2, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.83% | 10 |
| Sep 1, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.09% | 1,862 |
| Aug 31, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.01% | 217 |
| Aug 28, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.81% | 32,981 |
| Aug 27, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.07% | 822 |
| Aug 26, 2026 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -0.45% | 1,092 |
| Aug 25, 2026 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -0.43% | 8,434 |
| Aug 24, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.19% | 17,511 |
| Aug 21, 2026 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 1.49% | 33,967 |
| Aug 20, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | 0.21% | 12,376 |
| Aug 19, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -1.51% | 3,121 |
| Aug 18, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -2.17% | 4,764 |
| Aug 17, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.73% | 366 |
| Aug 14, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.09% | 33,629 |
| Aug 13, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 1.17% | 139 |
| Aug 12, 2026 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | 1.91% | 1,217 |
| Aug 11, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -3.53% | 30,230 |
| Aug 10, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.28% | 342 |
| Aug 7, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | 1.13% | 39,349 |
| Aug 6, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 0.33% | 1,984 |
| Aug 5, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.04% | 11,537 |
| Aug 4, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.58% | 2,651 |
| Aug 3, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | 2.40% | 46,452 |
| Jul 31, 2026 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.10% | 9,211 |
| Jul 30, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -1.05% | 40,943 |
| Jul 29, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -1.02% | 1,471 |
| Jul 28, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 0.20% | 1,481 |
| Jul 27, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 4.29% | 45,337 |
| Jul 24, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -0.30% | 5,924 |
| Jul 23, 2026 | 1.57 | 1.57 | 1.49 | 1.51 | 1.51 | -2.15% | 259,471 |
| Jul 22, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.77% | 224 |
| Jul 21, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.05% | 8 |
| Jul 20, 2026 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | -0.36% | 6,943 |
| Jul 17, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -0.74% | 3,577 |
| Jul 16, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 2.09% | 17,216 |