Xtrackers MSCI Brazil UCITS ETF (LON:XMBR)
London · Delayed Price · Currency is GBP · Price in GBX 5,306.00
+55.00 (1.05%)
Sep 23, 2026, 12:34 PM GMT
LON:XMBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,325.00 | 5,325.00 | 5,306.00 | 5,306.00 | - | 1.05% | 617 |
| Sep 22, 2026 | 5,262.00 | 5,241.00 | 5,214.00 | 5,251.00 | 5,251.00 | 0.21% | 886 |
| Sep 21, 2026 | 5,210.00 | 5,240.00 | 5,210.00 | 5,240.00 | 5,240.00 | 1.40% | 225 |
| Sep 18, 2026 | 5,228.00 | 5,243.83 | 5,168.00 | 5,167.50 | 5,167.50 | -1.17% | 750 |
| Sep 17, 2026 | 5,207.50 | 5,253.00 | 5,140.00 | 5,228.50 | 5,228.50 | 1.27% | 22,810 |
| Sep 16, 2026 | 5,231.00 | 5,231.00 | 5,163.00 | 5,163.00 | 5,163.00 | -1.02% | 1,577 |
| Sep 15, 2026 | 5,178.00 | 5,216.00 | 5,178.00 | 5,216.00 | 5,216.00 | 0.75% | 247 |
| Sep 14, 2026 | 5,229.49 | 5,206.00 | 5,128.00 | 5,177.00 | 5,177.00 | -1.57% | 20,852 |
| Sep 11, 2026 | 5,321.00 | 5,333.00 | 5,251.18 | 5,259.50 | 5,259.50 | -0.86% | 14,277 |
| Sep 10, 2026 | 5,186.00 | 5,328.00 | 5,172.78 | 5,305.00 | 5,305.00 | 1.63% | 22,189 |
| Sep 9, 2026 | 5,296.00 | 5,296.00 | 5,219.00 | 5,220.00 | 5,220.00 | -1.66% | 5,810 |
| Sep 8, 2026 | 5,193.00 | 5,346.00 | 5,193.00 | 5,308.00 | 5,308.00 | 2.27% | 13,080 |
| Sep 7, 2026 | 5,197.00 | 5,205.00 | 5,190.10 | 5,190.00 | 5,190.00 | -0.66% | 328 |
| Sep 4, 2026 | 5,236.00 | 5,243.00 | 5,181.00 | 5,224.50 | 5,224.50 | -0.18% | 3,144 |
| Sep 3, 2026 | 5,243.00 | 5,339.00 | 5,243.00 | 5,234.00 | 5,234.00 | 0.08% | 4,280 |
| Sep 2, 2026 | 5,025.00 | 5,223.00 | 5,025.00 | 5,230.00 | 5,230.00 | 3.98% | 1,215 |
| Sep 1, 2026 | 4,900.00 | 5,051.58 | 4,895.09 | 5,030.00 | 5,030.00 | 4.40% | 2,705 |
| Aug 28, 2026 | 4,818.00 | 4,883.57 | 4,818.00 | 4,818.00 | 4,818.00 | -0.48% | 142 |
| Aug 27, 2026 | 4,841.00 | 4,841.00 | 4,841.00 | 4,841.00 | 4,841.00 | -1.04% | 61 |
| Aug 26, 2026 | 4,841.00 | 4,919.00 | 4,808.00 | 4,892.00 | 4,892.00 | 1.98% | 1,949 |
| Aug 25, 2026 | 4,804.00 | 4,804.00 | 4,788.00 | 4,797.00 | 4,797.00 | -0.77% | 394 |
| Aug 24, 2026 | 4,796.00 | 4,834.00 | 4,737.00 | 4,834.00 | 4,834.00 | 1.41% | 302 |
| Aug 21, 2026 | 4,660.00 | 4,767.00 | 4,656.00 | 4,767.00 | 4,767.00 | 2.01% | 5,080 |
| Aug 20, 2026 | 4,668.11 | 4,693.00 | 4,652.00 | 4,673.00 | 4,673.00 | -0.72% | 1,549 |
| Aug 19, 2026 | 4,610.25 | 4,707.00 | 4,619.00 | 4,707.00 | 4,707.00 | 1.41% | 657,731 |
| Aug 18, 2026 | 4,630.35 | 4,673.07 | 4,646.00 | 4,641.50 | 4,641.50 | -0.35% | 517 |
| Aug 17, 2026 | 4,664.16 | 4,660.00 | 4,638.00 | 4,658.00 | 4,658.00 | 0.77% | 2,384 |
| Aug 14, 2026 | 4,695.00 | 4,707.00 | 4,636.00 | 4,622.50 | 4,622.50 | -0.09% | 4,872 |
| Aug 13, 2026 | 4,642.80 | 4,649.00 | 4,631.00 | 4,626.50 | 4,626.50 | -0.80% | 1,615 |
| Aug 12, 2026 | 4,657.00 | 4,685.85 | 4,637.00 | 4,664.00 | 4,664.00 | -0.53% | 34,613 |
| Aug 11, 2026 | 4,689.00 | 4,689.00 | 4,689.00 | 4,689.00 | 4,689.00 | -2.76% | 95 |
| Aug 10, 2026 | 4,853.28 | 4,822.00 | 4,822.00 | 4,822.00 | 4,822.00 | -1.09% | 2,069 |
| Aug 7, 2026 | 4,935.79 | 4,957.00 | 4,937.00 | 4,875.00 | 4,875.00 | -1.92% | 1,104 |
| Aug 6, 2026 | 4,972.00 | 4,989.84 | 4,952.00 | 4,970.50 | 4,970.50 | -0.51% | 1,174 |
| Aug 5, 2026 | 4,994.00 | 5,007.00 | 4,967.90 | 4,996.00 | 4,996.00 | -0.16% | 3,769 |
| Aug 4, 2026 | 5,067.00 | 5,068.88 | 5,004.00 | 5,004.00 | 5,004.00 | -0.35% | 5,695 |
| Aug 3, 2026 | 5,043.07 | 5,045.00 | 5,045.00 | 5,021.50 | 5,021.50 | -0.39% | 120 |
| Jul 31, 2026 | 5,058.00 | 5,058.00 | 5,011.00 | 5,041.00 | 5,041.00 | 1.55% | 1,611 |
| Jul 30, 2026 | 4,935.00 | 4,964.00 | 4,929.00 | 4,964.00 | 4,964.00 | -0.23% | 1,251 |
| Jul 29, 2026 | 4,974.00 | 5,046.86 | 4,974.00 | 4,975.50 | 4,975.50 | -1.05% | 5,305 |
| Jul 28, 2026 | 4,996.00 | 5,055.00 | 4,981.50 | 5,028.50 | 5,028.50 | 0.61% | 775 |
| Jul 27, 2026 | 5,003.00 | 5,006.00 | 5,003.00 | 4,998.00 | 4,998.00 | -0.20% | 619 |
| Jul 24, 2026 | 5,000.00 | 5,050.40 | 5,000.00 | 5,008.00 | 5,008.00 | -0.59% | 205 |
| Jul 23, 2026 | 5,046.00 | 5,066.86 | 5,043.00 | 5,037.50 | 5,037.50 | 0.35% | 923 |
| Jul 22, 2026 | 5,023.00 | 5,036.00 | 4,932.84 | 5,020.00 | 5,020.00 | 2.26% | 2,348 |
| Jul 21, 2026 | 4,919.00 | 4,919.00 | 4,895.00 | 4,909.00 | 4,909.00 | 0.09% | 817 |
| Jul 20, 2026 | 4,864.00 | 4,900.15 | 4,841.27 | 4,904.50 | 4,904.50 | 0.78% | 2,337 |
| Jul 17, 2026 | 4,832.15 | 4,855.70 | 4,832.15 | 4,866.50 | 4,866.50 | -0.56% | 438 |
| Jul 16, 2026 | 4,918.00 | 4,918.00 | 4,868.00 | 4,894.00 | 4,894.00 | -0.73% | 6,249 |
| Jul 15, 2026 | 4,967.00 | 4,999.75 | 4,935.00 | 4,930.00 | 4,930.00 | -0.93% | 7,277 |