Xtrackers MSCI Singapore UCITS ETF (ETR:XBAS)
Germany · Delayed Price · Currency is EUR 1.951
0.00 (-0.01%)
Aug 27, 2025, 5:36 PM CET
ETR:XBAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | - | 396,919 |
| Aug 26, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 288,881 |
| Aug 25, 2025 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | - | 400,559 |
| Aug 22, 2025 | 1.95 | 1.97 | 1.95 | 1.96 | 1.96 | 1.03% | 298,928 |
| Aug 21, 2025 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | 1.04% | 336,728 |
| Aug 20, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.52% | 279,959 |
| Aug 19, 2025 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 1.05% | 699,292 |
| Aug 18, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | 244,916 |
| Aug 15, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | - | 188,664 |
| Aug 14, 2025 | 1.93 | 1.94 | 1.92 | 1.92 | 1.92 | -0.52% | 395,681 |
| Aug 13, 2025 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | - | 764,430 |
| Aug 12, 2025 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | 3.21% | 943,620 |
| Aug 11, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | - | 152,629 |
| Aug 8, 2025 | 1.87 | 1.88 | 1.87 | 1.87 | 1.87 | - | 940,453 |
| Aug 7, 2025 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 516,417 |
| Aug 6, 2025 | 1.87 | 1.88 | 1.86 | 1.86 | 1.86 | - | 1,049,319 |
| Aug 5, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.53% | 595,142 |
| Aug 4, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 1.63% | 472,016 |
| Aug 1, 2025 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | -1.60% | 585,504 |
| Jul 31, 2025 | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -0.53% | 73,357 |
| Jul 30, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | 446,723 |
| Jul 29, 2025 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | 0.53% | 144,092 |
| Jul 28, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | - | 215,893 |
| Jul 25, 2025 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | - | 236,939 |
| Jul 24, 2025 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | - | 334,013 |
| Jul 23, 2025 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 1.62% | 95,826 |
| Jul 22, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -1.07% | 604,682 |
| Jul 21, 2025 | 1.89 | 1.90 | 1.86 | 1.87 | 1.87 | -0.53% | 374,393 |
| Jul 18, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | - | 143,430 |
| Jul 17, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 2.17% | 220,656 |
| Jul 16, 2025 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | 0.55% | 115,388 |
| Jul 15, 2025 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | 0.55% | 189,327 |
| Jul 14, 2025 | 1.81 | 1.83 | 1.81 | 1.82 | 1.82 | 1.11% | 92,374 |
| Jul 11, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 108,414 |
| Jul 10, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 154,509 |
| Jul 9, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 68,681 |
| Jul 8, 2025 | 1.80 | 1.80 | 1.78 | 1.79 | 1.79 | - | 163,693 |
| Jul 7, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 119,006 |
| Jul 4, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | - | 83,601 |
| Jul 3, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | - | 40,020 |
| Jul 2, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 194,874 |
| Jul 1, 2025 | 1.79 | 1.80 | 1.77 | 1.77 | 1.77 | -1.12% | 256,216 |
| Jun 30, 2025 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | - | 135,426 |
| Jun 27, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 647,281 |
| Jun 26, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 46,619 |
| Jun 25, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | - | 35,484 |
| Jun 24, 2025 | 1.77 | 1.77 | 1.76 | 1.77 | 1.77 | 1.14% | 270,215 |
| Jun 23, 2025 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 68,245 |
| Jun 20, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | - | 37,304 |
| Jun 19, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.12% | 103,520 |