Xtrackers MSCI Africa Top 50 Swap UCITS ETF (ETR:XMKA)
Germany · Delayed Price · Currency is EUR 8.43
-0.01 (-0.12%)
Sep 2, 2025, 5:36 PM CET
ETR:XMKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 8.50 | 8.50 | 8.37 | 8.43 | 8.43 | -0.12% | 22,705 |
| Sep 1, 2025 | 8.72 | 8.80 | 8.39 | 8.44 | 8.44 | -1.40% | 33,375 |
| Aug 29, 2025 | 8.71 | 8.77 | 8.29 | 8.56 | 8.56 | -1.50% | 41,629 |
| Aug 28, 2025 | 8.50 | 8.73 | 8.50 | 8.69 | 8.69 | 2.12% | 29,388 |
| Aug 27, 2025 | 8.55 | 8.60 | 8.47 | 8.51 | 8.51 | -0.23% | 9,361 |
| Aug 26, 2025 | 8.53 | 8.56 | 8.50 | 8.53 | 8.53 | -0.12% | 19,291 |
| Aug 25, 2025 | 8.55 | 8.57 | 8.50 | 8.54 | 8.54 | 1.07% | 36,606 |
| Aug 22, 2025 | 8.45 | 8.49 | 8.43 | 8.45 | 8.45 | - | 10,358 |
| Aug 21, 2025 | 8.39 | 8.49 | 8.35 | 8.45 | 8.45 | 1.20% | 18,258 |
| Aug 20, 2025 | 8.40 | 8.42 | 8.32 | 8.35 | 8.35 | -1.18% | 26,561 |
| Aug 19, 2025 | 8.44 | 8.48 | 8.37 | 8.45 | 8.45 | -0.12% | 15,514 |
| Aug 18, 2025 | 8.50 | 8.50 | 8.40 | 8.46 | 8.46 | -0.12% | 33,819 |
| Aug 15, 2025 | 8.55 | 8.55 | 8.45 | 8.47 | 8.47 | -0.82% | 23,945 |
| Aug 14, 2025 | 8.50 | 8.58 | 8.48 | 8.54 | 8.54 | -0.70% | 58,226 |
| Aug 13, 2025 | 8.54 | 8.63 | 8.54 | 8.60 | 8.60 | 1.30% | 32,879 |
| Aug 12, 2025 | 8.49 | 8.54 | 8.47 | 8.49 | 8.49 | 0.24% | 34,637 |
| Aug 11, 2025 | 8.43 | 8.49 | 8.40 | 8.47 | 8.47 | 0.36% | 31,518 |
| Aug 8, 2025 | 8.44 | 8.46 | 8.43 | 8.44 | 8.44 | 0.12% | 17,261 |
| Aug 7, 2025 | 8.35 | 8.45 | 8.34 | 8.43 | 8.43 | 1.08% | 11,794 |
| Aug 6, 2025 | 8.25 | 8.41 | 8.25 | 8.34 | 8.34 | - | 12,452 |
| Aug 5, 2025 | 8.32 | 8.37 | 8.26 | 8.34 | 8.34 | 0.97% | 32,310 |
| Aug 4, 2025 | 8.07 | 8.27 | 8.07 | 8.26 | 8.26 | 2.10% | 12,533 |
| Aug 1, 2025 | 8.14 | 8.14 | 8.04 | 8.09 | 8.09 | -0.12% | 12,901 |
| Jul 31, 2025 | 8.17 | 8.20 | 8.07 | 8.10 | 8.10 | -0.74% | 6,672 |
| Jul 30, 2025 | 8.13 | 8.19 | 8.07 | 8.16 | 8.16 | 0.37% | 16,691 |
| Jul 29, 2025 | 8.01 | 8.20 | 8.01 | 8.13 | 8.13 | 0.74% | 21,474 |
| Jul 28, 2025 | 8.10 | 8.10 | 8.06 | 8.07 | 8.07 | 1.25% | 13,412 |
| Jul 25, 2025 | 7.94 | 8.08 | 7.94 | 7.97 | 7.97 | -0.62% | 33,203 |
| Jul 24, 2025 | 8.08 | 8.08 | 7.96 | 8.02 | 8.02 | -1.11% | 9,721 |
| Jul 23, 2025 | 8.07 | 8.13 | 8.07 | 8.11 | 8.11 | 1.25% | 29,589 |
| Jul 22, 2025 | 8.06 | 8.06 | 7.98 | 8.01 | 8.01 | -0.37% | 5,651 |
| Jul 21, 2025 | 8.00 | 8.05 | 7.97 | 8.04 | 8.04 | 1.26% | 8,336 |
| Jul 18, 2025 | 8.00 | 8.00 | 7.93 | 7.94 | 7.94 | 0.76% | 9,926 |
| Jul 17, 2025 | 7.82 | 7.92 | 7.82 | 7.88 | 7.88 | 0.77% | 2,230 |
| Jul 16, 2025 | 7.82 | 7.90 | 7.79 | 7.82 | 7.82 | -0.51% | 4,483 |
| Jul 15, 2025 | 7.87 | 7.90 | 7.82 | 7.86 | 7.86 | 0.51% | 7,571 |
| Jul 14, 2025 | 7.74 | 7.85 | 7.74 | 7.82 | 7.82 | 1.03% | 7,467 |
| Jul 11, 2025 | 7.83 | 7.83 | 7.72 | 7.74 | 7.74 | -0.90% | 15,237 |
| Jul 10, 2025 | 7.82 | 7.84 | 7.80 | 7.81 | 7.81 | 0.26% | 8,885 |
| Jul 9, 2025 | 7.73 | 7.82 | 7.73 | 7.79 | 7.79 | - | 4,170 |
| Jul 8, 2025 | 7.75 | 7.88 | 7.75 | 7.79 | 7.79 | 0.13% | 8,524 |
| Jul 7, 2025 | 7.75 | 7.82 | 7.72 | 7.78 | 7.78 | 0.52% | 4,457 |
| Jul 4, 2025 | 7.76 | 7.77 | 7.74 | 7.74 | 7.74 | -0.64% | 44,479 |
| Jul 3, 2025 | 7.77 | 7.80 | 7.74 | 7.79 | 7.79 | 0.91% | 16,492 |
| Jul 2, 2025 | 7.68 | 7.75 | 7.57 | 7.72 | 7.72 | 1.18% | 7,027 |
| Jul 1, 2025 | 7.67 | 7.67 | 7.60 | 7.63 | 7.63 | -0.78% | 21,235 |
| Jun 30, 2025 | 7.72 | 7.72 | 7.66 | 7.69 | 7.69 | 1.05% | 4,216 |
| Jun 27, 2025 | 7.66 | 7.66 | 7.58 | 7.61 | 7.61 | -0.39% | 1,369 |
| Jun 26, 2025 | 7.68 | 7.68 | 7.60 | 7.64 | 7.64 | 0.26% | 6,115 |
| Jun 25, 2025 | 7.62 | 7.69 | 7.60 | 7.62 | 7.62 | 1.06% | 3,928 |