Skip to main content
logo
Xtrackers MSCI EM Asia Screened Swap UCITS ETF (ETR:XMA1)
Germany flag Germany · Delayed Price · Currency is EUR
28.28
+0.18 (0.62%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:XMA1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202627.9928.3127.9528.2828.280.62%9,503
Sep 21, 202627.8228.1127.8228.1128.113.33%10,605
Sep 18, 202627.3427.3427.2027.2027.20-0.07%148
Sep 17, 202626.8827.2226.8527.2227.221.28%5,323
Sep 16, 202626.7826.8826.7426.8826.881.57%1,244
Sep 15, 202626.5926.6926.4626.4626.46-0.62%1,503
Sep 14, 202626.7926.8026.4926.6326.63-2.76%5,807
Sep 11, 202627.1327.3827.1327.3827.381.41%957
Sep 10, 202627.4527.4527.0027.0027.00-1.87%1,252
Sep 9, 202627.6727.7027.4827.5227.52-0.60%772
Sep 8, 202627.5627.7027.5627.6827.68-0.13%4,269
Sep 7, 202627.8327.8327.6427.7227.720.82%4,890
Sep 4, 202627.0727.5027.0727.4927.492.16%29,323
Sep 3, 202626.6926.9126.6926.9126.910.02%320
Sep 2, 202626.7926.9126.6626.9126.91-0.65%903
Sep 1, 202627.3527.3526.9727.0827.080.67%14,308
Aug 31, 202627.1127.1126.9026.9026.90-1.07%758
Aug 28, 202627.0627.1927.0427.1927.190.72%211
Aug 27, 202627.0427.1227.0027.0027.000.56%7,900
Aug 26, 202626.9426.9426.8526.8526.850.54%11,890
Aug 25, 202626.6026.7426.6026.7026.701.58%3,880
Aug 24, 202626.4626.5226.2926.2926.29-2.16%150
Aug 21, 202627.0027.0026.8726.8726.870.79%1,988
Aug 20, 202626.6826.6826.5126.6626.660.72%2,775
Aug 19, 202626.3926.5626.3926.4726.470.41%1,792
Aug 18, 202627.0427.0426.5326.5326.36-4.03%2,552
Aug 17, 202627.5427.6427.4627.6427.472.05%610
Aug 14, 202627.2227.3527.0927.0926.91-0.75%3,399
Aug 13, 202627.0927.4027.0227.2927.120.91%3,217
Aug 12, 202626.9127.0526.9127.0526.871.65%1,493
Aug 11, 202626.4726.6526.4726.6126.441.04%199
Aug 10, 202626.4626.4626.3226.3326.16-0.57%6,083
Aug 7, 202626.5226.5226.3826.4826.31-0.23%407
Aug 6, 202626.2526.5426.1426.5426.37-0.82%2,115
Aug 5, 202626.8026.8226.6226.7626.59-0.22%46,201
Aug 4, 202626.4626.8226.1526.8226.653.37%47,713
Aug 3, 202626.4626.4625.6325.9525.78-0.29%6,143
Jul 31, 202626.4926.5426.0226.0225.862.14%12,090
Jul 30, 202624.7425.5424.6525.4825.311.82%10,874
Jul 29, 202624.9925.2324.9725.0224.86-2.11%1,316
Jul 28, 202625.4125.5625.2025.5625.40-1.27%2,131
Jul 27, 202626.4826.6025.8925.8925.73-1.48%2,001
Jul 24, 202626.3726.5326.2826.2826.11-0.87%5,384
Jul 23, 202627.0227.0826.5126.5126.34-1.27%16,868
Jul 22, 202626.6026.8526.4926.8526.68-0.63%4,353
Jul 21, 202626.7927.0226.7927.0226.852.50%545
Jul 20, 202625.9326.3625.9326.3626.192.11%1,056
Jul 17, 202625.5225.9325.3025.8225.65-2.68%2,925
Jul 16, 202626.8026.8026.3826.5326.36-1.34%1,922
Jul 15, 202627.5727.5726.8926.8926.71-0.68%4,509