Skip to main content
logo
Xtrackers MSCI Singapore UCITS ETF (ETR:XBAS)
Germany flag Germany · Delayed Price · Currency is EUR
2.088
+0.020 (0.97%)
Jun 12, 2026, 5:35 PM CET

ETR:XBAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20262.082.092.082.092.090.97%185,431
Jun 11, 20262.062.072.062.072.070.71%20,333
Jun 10, 20262.062.062.042.052.05-0.53%238,300
Jun 9, 20262.082.092.072.072.060.17%410,676
Jun 8, 20262.072.082.062.062.06-0.48%1,574,536
Jun 5, 20262.092.102.072.072.07-2.06%3,392,729
Jun 4, 20262.112.122.092.122.11-0.54%1,548,152
Jun 3, 20262.142.142.122.132.13-0.28%442,292
Jun 2, 20262.142.142.122.132.130.59%2,274,858
Jun 1, 20262.102.122.092.122.121.22%266,624
May 29, 20262.102.102.092.092.090.19%610,884
May 28, 20262.092.092.092.092.09-0.02%28,031
May 27, 20262.082.092.082.092.09-222,069
May 26, 20262.092.092.082.092.09-0.45%23,870
May 25, 20262.102.102.092.102.100.14%114,552
May 22, 20262.112.112.092.102.100.12%143,237
May 21, 20262.072.102.072.102.09-0.21%73,642
May 20, 20262.092.102.082.102.100.67%30,296
May 19, 20262.102.102.082.092.090.26%2,548,412
May 18, 20262.062.082.062.082.080.39%334,129
May 15, 20262.072.072.052.072.070.10%341,736
May 14, 20262.082.082.062.072.07-1.03%22,003
May 13, 20262.092.102.082.092.091.38%692,838
May 12, 20262.032.062.032.062.060.95%1,413,897
May 11, 20262.042.052.042.042.040.44%180,165
May 8, 20262.042.042.032.032.03-0.34%42,005
May 7, 20262.052.052.042.042.04-0.32%168,977
May 6, 20262.042.052.032.052.050.74%246,487
May 5, 20262.022.042.022.032.031.02%120,178
May 4, 20262.032.042.012.012.01-1.08%230,400
Apr 30, 20262.012.032.002.032.032.21%261,476
Apr 29, 20262.002.011.991.991.99-0.41%149,812
Apr 28, 20262.012.012.002.002.00-0.78%74,664
Apr 27, 20262.012.022.012.012.01-0.12%67,941
Apr 24, 20262.022.022.022.022.02-0.52%669,220
Apr 23, 20262.032.032.022.032.03-0.30%40,376
Apr 22, 20262.042.042.032.032.03-0.39%314,652
Apr 21, 20262.052.062.042.042.04-0.66%37,115
Apr 20, 20262.052.062.052.062.05-0.36%48,667
Apr 17, 20262.042.072.042.062.060.93%219,854
Apr 16, 20262.052.052.042.042.04-0.10%43,208
Apr 15, 20262.042.052.032.052.05-0.05%146,293
Apr 14, 20262.042.052.032.052.050.49%23,195
Apr 13, 20262.032.042.022.042.040.15%85,878
Apr 10, 20262.032.042.032.032.030.37%105,859
Apr 9, 20262.032.032.022.032.03-0.56%124,588
Apr 8, 20262.042.052.032.042.042.36%65,393
Apr 7, 20262.012.021.991.991.99-1.14%261,689
Apr 2, 20262.002.021.992.012.010.07%145,137
Apr 1, 20262.022.032.012.012.010.94%78,129