Xtrackers MSCI EM Asia Screened Swap UCITS ETF (LON:XMAD)
London · Delayed Price · Currency is GBP · Price in USD 75.04
+0.91 (1.22%)
Sep 9, 2025, 3:03 PM BST
LON:XMAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 74.86 | 75.16 | 74.86 | 75.00 | 75.00 | 1.16% | 1,084 |
| Sep 8, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | 1.04% | - |
| Sep 5, 2025 | 73.19 | 73.38 | 73.19 | 73.38 | 73.38 | 1.52% | 56 |
| Sep 4, 2025 | 72.43 | 72.43 | 72.28 | 72.28 | 72.28 | -0.69% | 1,696 |
| Sep 3, 2025 | 72.85 | 72.85 | 72.78 | 72.78 | 72.78 | 0.61% | 68 |
| Sep 2, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | -0.54% | 475 |
| Sep 1, 2025 | 72.73 | 72.73 | 72.73 | 72.73 | 72.73 | 0.25% | - |
| Aug 29, 2025 | 72.23 | 72.55 | 72.23 | 72.55 | 72.55 | -0.38% | 475 |
| Aug 28, 2025 | 72.50 | 72.83 | 72.42 | 72.83 | 72.83 | 0.48% | 954 |
| Aug 27, 2025 | 72.76 | 72.76 | 72.48 | 72.48 | 72.48 | -1.36% | 737 |
| Aug 26, 2025 | 73.33 | 73.50 | 73.32 | 73.48 | 73.48 | -0.43% | 1,574 |
| Aug 22, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 1.84% | - |
| Aug 21, 2025 | 72.36 | 72.47 | 72.29 | 72.47 | 72.47 | 0.06% | 738 |
| Aug 20, 2025 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | -0.90% | - |
| Aug 19, 2025 | 73.09 | 73.09 | 73.09 | 73.09 | 73.09 | -0.37% | - |
| Aug 18, 2025 | 73.39 | 73.43 | 73.36 | 73.36 | 73.36 | 0.51% | 200 |
| Aug 15, 2025 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 0.18% | - |
| Aug 14, 2025 | 73.23 | 73.29 | 72.86 | 72.86 | 72.86 | -1.46% | 206 |
| Aug 13, 2025 | 73.89 | 73.94 | 73.89 | 73.94 | 73.94 | 1.75% | 284 |
| Aug 12, 2025 | 72.10 | 72.67 | 72.06 | 72.67 | 72.67 | 0.79% | 300 |
| Aug 11, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 0.10% | - |
| Aug 8, 2025 | 72.03 | 72.03 | 72.03 | 72.03 | 72.03 | -0.32% | - |
| Aug 7, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 1.39% | - |
| Aug 6, 2025 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | -0.25% | - |
| Aug 5, 2025 | 71.65 | 71.66 | 71.45 | 71.45 | 71.45 | 0.49% | 767 |
| Aug 4, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 1.09% | - |
| Aug 1, 2025 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | -1.37% | - |
| Jul 31, 2025 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | -0.60% | - |
| Jul 30, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | -0.46% | - |
| Jul 29, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | -0.17% | - |
| Jul 28, 2025 | 72.35 | 72.35 | 72.19 | 72.19 | 72.19 | -0.01% | 192 |
| Jul 25, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.82% | - |
| Jul 24, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.04% | - |
| Jul 23, 2025 | 72.79 | 72.83 | 72.79 | 72.83 | 72.83 | 1.00% | 251 |
| Jul 22, 2025 | 71.87 | 72.11 | 71.87 | 72.11 | 72.11 | -0.76% | 221 |
| Jul 21, 2025 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | 0.72% | 50 |
| Jul 18, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 0.26% | - |
| Jul 17, 2025 | 71.66 | 71.95 | 71.60 | 71.95 | 71.95 | 0.81% | 617 |
| Jul 16, 2025 | 71.32 | 71.37 | 71.32 | 71.37 | 71.37 | 0.25% | 169 |
| Jul 15, 2025 | 71.52 | 71.52 | 71.15 | 71.19 | 71.19 | 1.01% | 597 |
| Jul 14, 2025 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | 0.09% | - |
| Jul 11, 2025 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | 0.37% | - |
| Jul 10, 2025 | 70.07 | 70.59 | 70.07 | 70.16 | 70.16 | 0.36% | 611 |
| Jul 9, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | -0.30% | - |
| Jul 8, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 0.11% | - |
| Jul 7, 2025 | 69.94 | 70.04 | 69.94 | 70.04 | 70.04 | 0.03% | 14 |
| Jul 4, 2025 | 70.12 | 70.12 | 70.02 | 70.02 | 70.02 | -1.05% | 136 |
| Jul 3, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 0.70% | - |
| Jul 2, 2025 | 70.21 | 70.27 | 70.21 | 70.27 | 70.27 | 0.24% | 620 |
| Jul 1, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 0.43% | - |