Xtrackers MSCI Africa Top 50 Swap UCITS ETF (ETR:XMKA)
Germany · Delayed Price · Currency is EUR 9.25
-0.04 (-0.44%)
Sep 23, 2026, 2:50 PM CET
ETR:XMKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.40 | 9.41 | 9.26 | 9.29 | - | -0.01% | 8,014 |
| Sep 22, 2026 | 9.29 | 9.42 | 9.29 | 9.29 | 9.29 | -0.41% | 29,383 |
| Sep 21, 2026 | 9.35 | 9.39 | 9.29 | 9.33 | 9.33 | 1.14% | 24,957 |
| Sep 18, 2026 | 9.43 | 9.44 | 9.20 | 9.22 | 9.22 | -0.32% | 5,893 |
| Sep 17, 2026 | 9.27 | 9.38 | 9.25 | 9.25 | 9.25 | -0.62% | 11,534 |
| Sep 16, 2026 | 9.50 | 9.52 | 9.28 | 9.31 | 9.31 | -0.58% | 7,538 |
| Sep 15, 2026 | 9.44 | 9.44 | 9.31 | 9.37 | 9.37 | -0.43% | 10,372 |
| Sep 14, 2026 | 9.47 | 9.60 | 9.32 | 9.41 | 9.41 | -1.90% | 4,540 |
| Sep 11, 2026 | 9.57 | 9.69 | 9.52 | 9.59 | 9.59 | 0.44% | 20,210 |
| Sep 10, 2026 | 9.68 | 9.73 | 9.53 | 9.55 | 9.55 | -1.51% | 16,250 |
| Sep 9, 2026 | 9.75 | 9.75 | 9.58 | 9.69 | 9.69 | -0.44% | 851 |
| Sep 8, 2026 | 9.76 | 9.77 | 9.62 | 9.74 | 9.74 | 0.08% | 8,754 |
| Sep 7, 2026 | 9.79 | 9.83 | 9.72 | 9.73 | 9.73 | -0.21% | 9,646 |
| Sep 4, 2026 | 9.71 | 9.83 | 9.71 | 9.75 | 9.75 | -0.44% | 6,632 |
| Sep 3, 2026 | 9.67 | 9.84 | 9.63 | 9.79 | 9.79 | 2.18% | 12,104 |
| Sep 2, 2026 | 9.64 | 9.65 | 9.57 | 9.58 | 9.58 | 0.21% | 26,127 |
| Sep 1, 2026 | 9.74 | 9.76 | 9.54 | 9.56 | 9.56 | 0.09% | 5,826 |
| Aug 31, 2026 | 9.72 | 9.74 | 9.55 | 9.55 | 9.55 | -1.82% | 7,277 |
| Aug 28, 2026 | 9.90 | 9.90 | 9.72 | 9.73 | 9.73 | -0.08% | 6,951 |
| Aug 27, 2026 | 9.80 | 9.82 | 9.73 | 9.74 | 9.74 | -0.06% | 4,094 |
| Aug 26, 2026 | 9.82 | 9.82 | 9.74 | 9.74 | 9.74 | -0.42% | 2,844 |
| Aug 25, 2026 | 9.79 | 9.81 | 9.72 | 9.78 | 9.78 | 0.86% | 5,488 |
| Aug 24, 2026 | 9.86 | 10.00 | 9.70 | 9.70 | 9.70 | 0.06% | 8,571 |
| Aug 21, 2026 | 9.70 | 9.79 | 9.65 | 9.70 | 9.70 | 1.30% | 12,730 |
| Aug 20, 2026 | 9.57 | 9.66 | 9.52 | 9.57 | 9.57 | 0.74% | 4,834 |
| Aug 19, 2026 | 9.49 | 9.62 | 9.40 | 9.50 | 9.50 | 0.83% | 9,175 |
| Aug 18, 2026 | 9.61 | 9.61 | 9.42 | 9.42 | 9.42 | -1.69% | 6,988 |
| Aug 17, 2026 | 9.63 | 9.63 | 9.51 | 9.59 | 9.59 | 1.51% | 11,063 |
| Aug 14, 2026 | 9.46 | 9.54 | 9.44 | 9.44 | 9.44 | -0.23% | 10,853 |
| Aug 13, 2026 | 9.61 | 9.61 | 9.46 | 9.46 | 9.46 | -0.59% | 6,568 |
| Aug 12, 2026 | 9.50 | 9.63 | 9.50 | 9.52 | 9.52 | 0.59% | 13,102 |
| Aug 11, 2026 | 9.58 | 9.65 | 9.46 | 9.46 | 9.46 | -1.06% | 6,863 |
| Aug 10, 2026 | 9.60 | 9.69 | 9.56 | 9.57 | 9.57 | -0.25% | 12,201 |
| Aug 7, 2026 | 9.52 | 9.66 | 9.44 | 9.59 | 9.59 | 2.15% | 26,755 |
| Aug 6, 2026 | 9.39 | 9.45 | 9.33 | 9.39 | 9.39 | 0.16% | 11,746 |
| Aug 5, 2026 | 9.42 | 9.42 | 9.30 | 9.37 | 9.37 | 0.93% | 15,952 |
| Aug 4, 2026 | 9.19 | 9.31 | 9.19 | 9.29 | 9.29 | 1.33% | 13,470 |
| Aug 3, 2026 | 9.27 | 9.27 | 9.16 | 9.16 | 9.16 | 1.34% | 8,357 |
| Jul 31, 2026 | 9.08 | 9.17 | 9.02 | 9.04 | 9.04 | -0.59% | 7,816 |
| Jul 30, 2026 | 9.04 | 9.12 | 9.02 | 9.10 | 9.10 | 0.41% | 34,654 |
| Jul 29, 2026 | 9.22 | 9.22 | 9.05 | 9.06 | 9.06 | -0.97% | 3,769 |
| Jul 28, 2026 | 9.18 | 9.20 | 9.07 | 9.15 | 9.15 | 0.45% | 11,045 |
| Jul 27, 2026 | 9.17 | 9.20 | 9.11 | 9.11 | 9.11 | 0.08% | 6,365 |
| Jul 24, 2026 | 8.95 | 9.12 | 8.95 | 9.10 | 9.10 | 1.07% | 9,819 |
| Jul 23, 2026 | 9.13 | 9.13 | 9.01 | 9.01 | 9.01 | -1.55% | 2,721 |
| Jul 22, 2026 | 9.05 | 9.16 | 9.05 | 9.15 | 9.15 | 0.46% | 5,336 |
| Jul 21, 2026 | 9.09 | 9.17 | 9.09 | 9.11 | 9.11 | 0.94% | 3,809 |
| Jul 20, 2026 | 9.06 | 9.13 | 9.00 | 9.02 | 9.02 | -0.47% | 20,258 |
| Jul 17, 2026 | 9.18 | 9.18 | 9.06 | 9.06 | 9.06 | -1.25% | 6,950 |
| Jul 16, 2026 | 9.24 | 9.25 | 9.14 | 9.18 | 9.18 | 0.19% | 9,044 |