Xtrackers MSCI Africa Top 50 Swap UCITS ETF (ETR:XMKA)
Germany · Delayed Price · Currency is EUR 8.78
+0.18 (2.08%)
Apr 1, 2026, 5:35 PM CET
ETR:XMKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.83 | 8.86 | 8.74 | 8.84 | - | 2.79% | 37,673 |
| Mar 31, 2026 | 8.53 | 8.69 | 8.53 | 8.60 | 8.60 | 1.09% | 6,562 |
| Mar 30, 2026 | 8.54 | 8.67 | 8.51 | 8.51 | 8.51 | -1.15% | 17,315 |
| Mar 27, 2026 | 8.67 | 8.68 | 8.54 | 8.61 | 8.61 | -0.49% | 24,217 |
| Mar 26, 2026 | 8.74 | 8.74 | 8.62 | 8.65 | 8.65 | -1.46% | 22,073 |
| Mar 25, 2026 | 8.66 | 8.87 | 8.66 | 8.78 | 8.78 | 3.04% | 25,548 |
| Mar 24, 2026 | 8.68 | 8.68 | 8.52 | 8.52 | 8.52 | -0.34% | 38,838 |
| Mar 23, 2026 | 8.42 | 8.80 | 8.37 | 8.55 | 8.55 | -0.58% | 30,148 |
| Mar 20, 2026 | 8.80 | 8.88 | 8.60 | 8.60 | 8.60 | -1.52% | 9,666 |
| Mar 19, 2026 | 8.82 | 8.82 | 8.64 | 8.73 | 8.73 | -1.84% | 23,401 |
| Mar 18, 2026 | 8.94 | 9.06 | 8.82 | 8.90 | 8.90 | -0.27% | 60,935 |
| Mar 17, 2026 | 8.87 | 8.99 | 8.86 | 8.92 | 8.92 | 0.96% | 10,901 |
| Mar 16, 2026 | 8.84 | 8.94 | 8.75 | 8.84 | 8.84 | 0.48% | 17,353 |
| Mar 13, 2026 | 8.83 | 8.92 | 8.74 | 8.79 | 8.79 | -1.94% | 22,354 |
| Mar 12, 2026 | 8.95 | 9.04 | 8.92 | 8.97 | 8.97 | -0.30% | 16,838 |
| Mar 11, 2026 | 9.10 | 9.10 | 8.97 | 9.00 | 9.00 | -2.41% | 17,255 |
| Mar 10, 2026 | 9.03 | 9.23 | 9.03 | 9.22 | 9.22 | 4.88% | 54,843 |
| Mar 9, 2026 | 8.94 | 8.94 | 8.77 | 8.79 | 8.79 | -2.93% | 39,233 |
| Mar 6, 2026 | 9.18 | 9.29 | 9.00 | 9.05 | 9.05 | -1.21% | 31,641 |
| Mar 5, 2026 | 9.19 | 9.30 | 9.13 | 9.16 | 9.16 | 0.04% | 32,947 |
| Mar 4, 2026 | 9.07 | 9.33 | 9.02 | 9.16 | 9.16 | 0.94% | 46,237 |
| Mar 3, 2026 | 9.68 | 9.69 | 9.02 | 9.08 | 9.08 | -6.45% | 55,723 |
| Mar 2, 2026 | 10.01 | 10.12 | 9.66 | 9.70 | 9.70 | -3.72% | 32,629 |
| Feb 27, 2026 | 10.16 | 10.16 | 10.02 | 10.08 | 10.08 | 0.96% | 21,821 |
| Feb 26, 2026 | 10.19 | 10.24 | 9.97 | 9.98 | 9.98 | -0.80% | 50,679 |
| Feb 25, 2026 | 10.15 | 10.28 | 10.04 | 10.06 | 10.06 | -0.95% | 40,735 |
| Feb 24, 2026 | 10.09 | 10.19 | 10.03 | 10.16 | 10.16 | 0.93% | 23,634 |
| Feb 23, 2026 | 10.05 | 10.09 | 9.92 | 10.06 | 10.06 | 0.79% | 27,177 |
| Feb 20, 2026 | 9.97 | 10.10 | 9.90 | 9.98 | 9.98 | -0.07% | 14,587 |
| Feb 19, 2026 | 10.10 | 10.10 | 9.90 | 9.99 | 9.99 | -0.85% | 37,039 |
| Feb 18, 2026 | 10.04 | 10.10 | 9.91 | 10.08 | 10.08 | 0.96% | 28,623 |
| Feb 17, 2026 | 10.03 | 10.07 | 9.90 | 9.98 | 9.98 | -0.28% | 16,280 |
| Feb 16, 2026 | 9.98 | 10.05 | 9.97 | 10.01 | 10.01 | 1.50% | 24,484 |
| Feb 13, 2026 | 9.91 | 9.98 | 9.82 | 9.86 | 9.86 | -1.02% | 32,807 |
| Feb 12, 2026 | 9.91 | 10.02 | 9.85 | 9.96 | 9.96 | 0.97% | 17,144 |
| Feb 11, 2026 | 9.86 | 9.87 | 9.79 | 9.87 | 9.87 | 0.87% | 15,738 |
| Feb 10, 2026 | 9.78 | 9.83 | 9.70 | 9.78 | 9.78 | -0.06% | 21,368 |
| Feb 9, 2026 | 9.81 | 9.84 | 9.67 | 9.79 | 9.79 | 0.33% | 22,472 |
| Feb 6, 2026 | 9.71 | 9.83 | 9.60 | 9.76 | 9.76 | 2.02% | 5,035 |
| Feb 5, 2026 | 9.78 | 9.78 | 9.56 | 9.56 | 9.56 | -1.99% | 10,110 |
| Feb 4, 2026 | 9.81 | 9.87 | 9.69 | 9.76 | 9.76 | 0.57% | 37,666 |
| Feb 3, 2026 | 9.73 | 9.81 | 9.69 | 9.70 | 9.70 | 0.48% | 38,190 |
| Feb 2, 2026 | 9.49 | 9.66 | 9.39 | 9.66 | 9.66 | -0.84% | 51,074 |
| Jan 30, 2026 | 9.87 | 9.90 | 9.70 | 9.74 | 9.74 | -2.82% | 39,793 |
| Jan 29, 2026 | 10.16 | 10.16 | 9.97 | 10.02 | 10.02 | 0.08% | 35,780 |
| Jan 28, 2026 | 9.94 | 10.06 | 9.87 | 10.01 | 10.01 | 1.54% | 30,420 |
| Jan 27, 2026 | 9.94 | 9.95 | 9.83 | 9.86 | 9.86 | -0.86% | 50,621 |
| Jan 26, 2026 | 9.92 | 10.01 | 9.89 | 9.95 | 9.95 | 0.63% | 109,742 |
| Jan 23, 2026 | 9.93 | 9.93 | 9.83 | 9.88 | 9.88 | 0.22% | 53,180 |
| Jan 22, 2026 | 9.81 | 9.92 | 9.69 | 9.86 | 9.86 | 0.53% | 48,478 |