Xtrackers MSCI Singapore UCITS ETF (ETR:XBAS)
Germany · Delayed Price · Currency is EUR 2.013
+0.002 (0.07%)
Apr 2, 2026, 5:36 PM CET
ETR:XBAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | 0.05% | 145,137 |
| Apr 1, 2026 | 2.02 | 2.03 | 2.01 | 2.01 | 2.01 | 0.95% | 78,129 |
| Mar 31, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | -0.25% | 320,942 |
| Mar 30, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.22% | 182,270 |
| Mar 27, 2026 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -0.30% | 252,322 |
| Mar 26, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.45% | 118,419 |
| Mar 25, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 1.38% | 101,618 |
| Mar 24, 2026 | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | -0.76% | 66,665 |
| Mar 23, 2026 | 1.95 | 2.03 | 1.95 | 1.98 | 1.98 | 0.46% | 599,138 |
| Mar 20, 2026 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -2.19% | 144,738 |
| Mar 19, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.45% | 208,500 |
| Mar 18, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -0.10% | 126,435 |
| Mar 17, 2026 | 2.02 | 2.03 | 2.02 | 2.02 | 2.02 | 0.80% | 188,622 |
| Mar 16, 2026 | 2.03 | 2.03 | 2.00 | 2.01 | 2.01 | 1.36% | 142,551 |
| Mar 13, 2026 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | 0.05% | 111,970 |
| Mar 12, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.60% | 142,233 |
| Mar 11, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | -0.40% | 112,030 |
| Mar 10, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 1.27% | 214,087 |
| Mar 9, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | -0.15% | 111,733 |
| Mar 6, 2026 | 2.00 | 2.00 | 1.96 | 1.98 | 1.98 | 0.56% | 169,163 |
| Mar 5, 2026 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -0.91% | 299,275 |
| Mar 4, 2026 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 1.74% | 912,849 |
| Mar 3, 2026 | 2.03 | 2.03 | 1.94 | 1.95 | 1.95 | -3.47% | 1,232,836 |
| Mar 2, 2026 | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | -1.08% | 520,398 |
| Feb 27, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.24% | 137,886 |
| Feb 26, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | -0.73% | 368,543 |
| Feb 25, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -0.63% | 143,935 |
| Feb 24, 2026 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | -0.05% | 653,053 |
| Feb 23, 2026 | 2.08 | 2.09 | 2.08 | 2.08 | 2.08 | -1.10% | 208,268 |
| Feb 20, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 1.06% | 40,026 |
| Feb 19, 2026 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 0.78% | 80,260 |
| Feb 18, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 1.03% | 90,669 |
| Feb 17, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 0.59% | 245,925 |
| Feb 16, 2026 | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | -0.29% | 191,513 |
| Feb 13, 2026 | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | -0.59% | 538,525 |
| Feb 12, 2026 | 2.07 | 2.08 | 2.04 | 2.05 | 2.05 | -0.78% | 322,683 |
| Feb 11, 2026 | 2.05 | 2.07 | 2.05 | 2.06 | 2.06 | 0.68% | 211,455 |
| Feb 10, 2026 | 2.04 | 2.05 | 2.03 | 2.05 | 2.05 | 0.49% | 273,059 |
| Feb 9, 2026 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | -0.59% | 221,329 |
| Feb 6, 2026 | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | 0.94% | 519,304 |
| Feb 5, 2026 | 2.04 | 2.04 | 2.02 | 2.03 | 2.03 | 0.49% | 239,160 |
| Feb 4, 2026 | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | 0.20% | 288,889 |
| Feb 3, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -1.03% | 409,434 |
| Feb 2, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.59% | 730,881 |
| Jan 30, 2026 | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | -0.69% | 132,365 |
| Jan 29, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -0.39% | 253,707 |
| Jan 28, 2026 | 2.05 | 2.05 | 2.04 | 2.05 | 2.05 | 0.10% | 46,507 |
| Jan 27, 2026 | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | 0.79% | 637,644 |
| Jan 26, 2026 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -1.36% | 180,191 |
| Jan 23, 2026 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | 1.53% | 149,245 |