Xtrackers MSCI Taiwan UCITS ETF (ETR:XTMT)
Germany · Delayed Price · Currency is EUR 18.37
+0.04 (0.22%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:XTMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 18.25 | 18.41 | 18.18 | 18.37 | 18.37 | 0.22% | 1,865 |
| Sep 21, 2026 | 18.10 | 18.33 | 18.09 | 18.33 | 18.33 | 3.79% | 12,330 |
| Sep 18, 2026 | 17.73 | 17.73 | 17.64 | 17.66 | 17.66 | 0.64% | 5,756 |
| Sep 17, 2026 | 17.37 | 17.55 | 17.37 | 17.55 | 17.55 | 1.01% | 681 |
| Sep 16, 2026 | 17.18 | 17.37 | 17.17 | 17.37 | 17.37 | 2.94% | 568 |
| Sep 15, 2026 | 16.96 | 17.01 | 16.81 | 16.87 | 16.87 | -0.72% | 672 |
| Sep 14, 2026 | 17.07 | 17.07 | 16.89 | 17.00 | 17.00 | -2.50% | 1,411 |
| Sep 11, 2026 | 17.37 | 17.43 | 17.30 | 17.43 | 17.43 | 1.34% | 1,320 |
| Sep 10, 2026 | 17.48 | 17.48 | 17.16 | 17.20 | 17.20 | -1.67% | 895 |
| Sep 9, 2026 | 17.64 | 17.67 | 17.47 | 17.49 | 17.49 | -0.62% | 5,036 |
| Sep 8, 2026 | 17.71 | 17.71 | 17.42 | 17.60 | 17.60 | -0.26% | 4,495 |
| Sep 7, 2026 | 17.80 | 17.80 | 17.65 | 17.65 | 17.65 | 0.86% | 185 |
| Sep 4, 2026 | 17.30 | 17.56 | 17.30 | 17.50 | 17.50 | 1.87% | 1,713 |
| Sep 3, 2026 | 17.09 | 17.18 | 17.00 | 17.18 | 17.18 | 0.43% | 5,447 |
| Sep 2, 2026 | 17.06 | 17.10 | 16.89 | 17.10 | 17.10 | -1.69% | 431 |
| Sep 1, 2026 | 17.67 | 17.68 | 17.34 | 17.40 | 17.40 | 2.63% | 9,885 |
| Aug 31, 2026 | 17.01 | 17.04 | 16.95 | 16.95 | 16.95 | -1.06% | 772 |
| Aug 28, 2026 | 17.04 | 17.18 | 17.04 | 17.13 | 17.13 | 1.10% | 1,880 |
| Aug 27, 2026 | 16.84 | 16.99 | 16.83 | 16.95 | 16.95 | 1.78% | 23,209 |
| Aug 26, 2026 | 16.71 | 16.74 | 16.65 | 16.65 | 16.65 | 1.31% | 10,609 |
| Aug 25, 2026 | 16.35 | 16.44 | 16.35 | 16.44 | 16.44 | 1.81% | 555 |
| Aug 24, 2026 | 16.24 | 16.24 | 16.04 | 16.14 | 16.14 | -1.02% | 5,750 |
| Aug 21, 2026 | 16.29 | 16.41 | 16.29 | 16.31 | 16.31 | 0.89% | 336 |
| Aug 20, 2026 | 16.29 | 16.29 | 16.14 | 16.17 | 16.17 | -1.08% | 133 |
| Aug 19, 2026 | 16.35 | 16.54 | 16.24 | 16.34 | 16.34 | 0.08% | 14,811 |
| Aug 18, 2026 | 16.59 | 16.63 | 16.36 | 16.36 | 16.33 | -4.43% | 15,153 |
| Aug 17, 2026 | 17.01 | 17.17 | 17.00 | 17.12 | 17.09 | 1.57% | 20,290 |
| Aug 14, 2026 | 16.95 | 17.01 | 16.86 | 16.86 | 16.82 | -1.50% | 274 |
| Aug 13, 2026 | 16.90 | 17.20 | 16.89 | 17.11 | 17.08 | 1.58% | 10,816 |
| Aug 12, 2026 | 16.65 | 16.93 | 16.65 | 16.85 | 16.81 | 1.90% | 3,695 |
| Aug 11, 2026 | 16.36 | 16.57 | 16.36 | 16.53 | 16.50 | 1.56% | 1,749 |
| Aug 10, 2026 | 16.40 | 16.40 | 16.28 | 16.28 | 16.25 | -0.06% | 1,049 |
| Aug 7, 2026 | 16.27 | 16.36 | 16.17 | 16.29 | 16.26 | -0.33% | 13,635 |
| Aug 6, 2026 | 16.09 | 16.34 | 16.05 | 16.34 | 16.31 | 0.93% | 8,281 |
| Aug 5, 2026 | 16.23 | 16.23 | 16.18 | 16.19 | 16.16 | 0.05% | 1,570 |
| Aug 4, 2026 | 15.80 | 16.19 | 15.80 | 16.19 | 16.15 | 3.85% | 1,640 |
| Aug 3, 2026 | 15.80 | 15.80 | 15.36 | 15.59 | 15.55 | 0.65% | 77,972 |
| Jul 31, 2026 | 15.80 | 15.86 | 15.49 | 15.49 | 15.45 | 3.28% | 37,542 |
| Jul 30, 2026 | 14.51 | 15.04 | 14.43 | 14.99 | 14.96 | 2.98% | 4,237 |
| Jul 29, 2026 | 14.69 | 14.74 | 14.56 | 14.56 | 14.53 | -4.21% | 3,550 |
| Jul 28, 2026 | 15.13 | 15.20 | 14.99 | 15.20 | 15.17 | -2.88% | 1,742 |
| Jul 27, 2026 | 16.05 | 16.12 | 15.65 | 15.65 | 15.62 | -2.07% | 1,079 |
| Jul 24, 2026 | 16.04 | 16.17 | 15.98 | 15.98 | 15.95 | -0.55% | 1,357 |
| Jul 23, 2026 | 16.38 | 16.40 | 16.07 | 16.07 | 16.03 | -2.16% | 3,489 |
| Jul 22, 2026 | 16.22 | 16.42 | 16.19 | 16.42 | 16.39 | 0.90% | 1,642 |
| Jul 21, 2026 | 16.13 | 16.28 | 16.13 | 16.28 | 16.24 | 4.48% | 1,341 |
| Jul 20, 2026 | 15.26 | 15.64 | 15.26 | 15.58 | 15.54 | 0.53% | 951 |
| Jul 17, 2026 | 15.31 | 15.52 | 15.29 | 15.50 | 15.46 | -4.10% | 1,242 |
| Jul 16, 2026 | 16.30 | 16.40 | 16.07 | 16.16 | 16.12 | -1.32% | 5,692 |
| Jul 15, 2026 | 16.65 | 16.65 | 16.37 | 16.37 | 16.34 | -0.10% | 1,308 |