Xtrackers MSCI Africa Top 50 Swap UCITS ETF (LON:XMAF)
London · Delayed Price · Currency is GBP · Price in USD 9.36
+0.10 (1.08%)
Aug 1, 2025, 4:35 PM BST
LON:XMAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.37 | 9.37 | 9.33 | 9.36 | 9.36 | 1.08% | 55 |
| Jul 31, 2025 | 9.30 | 9.30 | 9.26 | 9.26 | 9.26 | -0.96% | 12 |
| Jul 30, 2025 | 9.42 | 9.42 | 9.35 | 9.35 | 9.35 | 0.11% | 346 |
| Jul 29, 2025 | 9.35 | 9.37 | 9.34 | 9.34 | 9.34 | -0.11% | 1,020 |
| Jul 28, 2025 | 9.38 | 9.38 | 9.35 | 9.35 | 9.35 | -0.21% | 201 |
| Jul 25, 2025 | 9.38 | 9.38 | 9.37 | 9.37 | 9.37 | -0.64% | 512 |
| Jul 24, 2025 | 9.44 | 9.44 | 9.43 | 9.43 | 9.43 | -0.74% | 1,412 |
| Jul 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.85% | - |
| Jul 22, 2025 | 9.39 | 9.42 | 9.39 | 9.42 | 9.42 | 0.43% | 141 |
| Jul 21, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.30% | - |
| Jul 18, 2025 | 9.10 | 9.28 | 9.10 | 9.26 | 9.26 | 1.42% | 1,274 |
| Jul 17, 2025 | 9.17 | 9.17 | 9.13 | 9.13 | 9.13 | 0.44% | 11 |
| Jul 16, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.44% | - |
| Jul 15, 2025 | 9.16 | 9.16 | 9.13 | 9.13 | 9.13 | 0.55% | 3,112 |
| Jul 14, 2025 | 9.11 | 9.11 | 9.08 | 9.08 | 9.08 | 0.33% | 382 |
| Jul 11, 2025 | 9.07 | 9.07 | 8.99 | 9.05 | 9.05 | -0.77% | 252 |
| Jul 10, 2025 | 9.18 | 9.19 | 9.12 | 9.12 | 9.12 | -0.22% | 110,349 |
| Jul 9, 2025 | 9.15 | 9.15 | 9.14 | 9.14 | 9.14 | 0.66% | 50 |
| Jul 8, 2025 | 9.13 | 9.13 | 9.08 | 9.08 | 9.08 | -0.98% | 363 |
| Jul 7, 2025 | 8.97 | 9.17 | 8.97 | 9.17 | 9.17 | 0.88% | 191 |
| Jul 4, 2025 | 9.10 | 9.13 | 9.09 | 9.09 | 9.09 | -0.22% | 3,006 |
| Jul 3, 2025 | 9.14 | 9.17 | 9.11 | 9.11 | 9.11 | 0.66% | 9,171 |
| Jul 2, 2025 | 9.02 | 9.05 | 9.02 | 9.05 | 9.05 | 0.67% | 1,055 |
| Jul 1, 2025 | 8.96 | 9.05 | 8.95 | 8.99 | 8.99 | -0.11% | 66,570 |
| Jun 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.78% | - |
| Jun 27, 2025 | 8.96 | 8.96 | 8.93 | 8.93 | 8.93 | 0.11% | 400 |
| Jun 26, 2025 | 8.94 | 8.94 | 8.92 | 8.92 | 8.92 | 0.45% | 3,589 |
| Jun 25, 2025 | 8.90 | 8.90 | 8.85 | 8.88 | 8.88 | 0.57% | 286 |
| Jun 24, 2025 | 8.81 | 8.83 | 8.81 | 8.83 | 8.83 | 1.73% | 5,500 |
| Jun 23, 2025 | 8.57 | 8.68 | 8.57 | 8.68 | 8.68 | 0.93% | 726 |
| Jun 20, 2025 | 8.62 | 8.62 | 8.60 | 8.60 | 8.60 | 1.06% | 2,964 |
| Jun 19, 2025 | 8.48 | 8.56 | 8.48 | 8.51 | 8.51 | -1.85% | 6,183 |
| Jun 18, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.12% | 200,000 |
| Jun 17, 2025 | 8.77 | 8.77 | 8.68 | 8.68 | 8.68 | -2.36% | 3,088 |
| Jun 16, 2025 | 8.90 | 8.90 | 8.89 | 8.89 | 8.89 | - | 2,000 |
| Jun 13, 2025 | 8.89 | 8.91 | 8.89 | 8.89 | 8.89 | -1.77% | 2,754 |
| Jun 12, 2025 | 9.04 | 9.06 | 9.01 | 9.05 | 9.05 | 0.44% | 5,584 |
| Jun 11, 2025 | 9.07 | 9.09 | 9.01 | 9.01 | 9.01 | 0.22% | 15,018 |
| Jun 10, 2025 | 9.04 | 9.06 | 8.99 | 8.99 | 8.99 | -0.22% | 125,463 |
| Jun 9, 2025 | 9.04 | 9.04 | 9.00 | 9.01 | 9.01 | 0.33% | 2,560 |
| Jun 6, 2025 | 9.05 | 9.06 | 8.98 | 8.98 | 8.98 | -1.21% | 4,415 |
| Jun 5, 2025 | 9.22 | 9.22 | 9.04 | 9.09 | 9.09 | 1.45% | 323 |
| Jun 4, 2025 | 9.03 | 9.03 | 8.90 | 8.96 | 8.96 | 2.05% | 3,032 |
| Jun 3, 2025 | 8.78 | 8.79 | 8.78 | 8.78 | 8.78 | -0.11% | 3,732 |
| Jun 2, 2025 | 8.77 | 8.79 | 8.77 | 8.79 | 8.79 | 1.97% | 14,008 |
| May 30, 2025 | 8.73 | 8.73 | 8.62 | 8.62 | 8.62 | -1.15% | 1,867 |
| May 29, 2025 | 8.70 | 8.76 | 8.70 | 8.72 | 8.72 | 1.16% | 1,906 |
| May 28, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.23% | - |
| May 27, 2025 | 8.60 | 8.64 | 8.57 | 8.60 | 8.60 | 0.23% | 998 |
| May 23, 2025 | 8.60 | 8.60 | 8.54 | 8.58 | 8.58 | 1.06% | 759 |