Xtrackers MSCI Indonesia Swap UCITS ETF (LON:XMID)
London · Delayed Price · Currency is GBP · Price in GBX 640.00
+4.25 (0.67%)
Sep 23, 2026, 3:28 PM GMT
LON:XMID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 646.25 | 647.25 | 641.50 | 647.25 | - | 1.81% | 18 |
| Sep 22, 2026 | 641.25 | 641.00 | 637.50 | 635.75 | 635.75 | -1.05% | 579 |
| Sep 21, 2026 | 647.50 | 652.75 | 641.25 | 642.50 | 642.50 | -0.77% | 3,172 |
| Sep 18, 2026 | 654.75 | 661.25 | 648.50 | 647.50 | 647.50 | -2.59% | 15,595 |
| Sep 17, 2026 | 667.00 | 669.00 | 664.75 | 664.75 | 664.75 | 0.47% | 160 |
| Sep 16, 2026 | 669.50 | 665.75 | 665.00 | 661.63 | 661.63 | -0.45% | 279 |
| Sep 15, 2026 | 672.75 | 671.25 | 666.51 | 664.63 | 664.63 | -1.66% | 678 |
| Sep 14, 2026 | 658.75 | 659.00 | 657.50 | 675.88 | 675.88 | 2.48% | 55 |
| Sep 11, 2026 | 667.00 | 667.00 | 659.50 | 659.50 | 659.50 | -0.62% | 90 |
| Sep 10, 2026 | 679.25 | 679.25 | 662.50 | 663.63 | 663.63 | -1.76% | 24,660 |
| Sep 9, 2026 | 682.25 | 682.50 | 670.75 | 675.50 | 675.50 | -0.46% | 35 |
| Sep 8, 2026 | 687.00 | 687.75 | 675.77 | 678.63 | 678.63 | 0.91% | 1,178 |
| Sep 7, 2026 | 677.75 | 678.37 | 672.50 | 672.50 | 672.50 | -1.74% | 865 |
| Sep 4, 2026 | 687.25 | 690.50 | 687.25 | 684.38 | 684.38 | -0.80% | 425 |
| Sep 3, 2026 | 685.50 | 696.75 | 685.50 | 689.88 | 689.88 | 2.11% | 1,738 |
| Sep 2, 2026 | 680.50 | 680.50 | 670.50 | 675.63 | 675.63 | 0.30% | 23 |
| Sep 1, 2026 | 671.75 | 677.75 | 667.50 | 673.63 | 673.63 | 2.88% | 1,027 |
| Aug 28, 2026 | 673.75 | 675.25 | 652.50 | 654.75 | 654.75 | -1.21% | 34,288 |
| Aug 27, 2026 | 668.75 | 686.00 | 662.75 | 662.75 | 662.75 | -1.17% | 35,744 |
| Aug 26, 2026 | 670.00 | 681.00 | 664.75 | 670.63 | 670.63 | -1.27% | 398 |
| Aug 25, 2026 | 679.00 | 681.00 | 675.25 | 679.25 | 679.25 | 0.82% | 3,197 |
| Aug 24, 2026 | 675.50 | 673.75 | 673.75 | 673.75 | 673.75 | -1.19% | 841 |
| Aug 21, 2026 | 682.00 | 685.50 | 673.00 | 681.88 | 681.88 | 2.40% | 8,234 |
| Aug 20, 2026 | 677.75 | 666.00 | 656.75 | 665.88 | 665.88 | 0.91% | 2,141 |
| Aug 19, 2026 | 666.50 | 663.25 | 655.52 | 659.88 | 659.88 | 0.86% | 3,598,066 |
| Aug 18, 2026 | 657.50 | 654.25 | 654.25 | 654.25 | 654.25 | -0.95% | 10,660 |
| Aug 17, 2026 | 670.50 | 664.50 | 660.50 | 660.50 | 660.50 | 0.13% | 2,345 |
| Aug 14, 2026 | 665.50 | 665.75 | 663.55 | 659.63 | 659.63 | -0.09% | 510 |
| Aug 13, 2026 | 661.50 | 664.50 | 660.75 | 660.25 | 660.25 | -0.19% | 179 |
| Aug 12, 2026 | 661.50 | 667.00 | 661.25 | 661.50 | 661.50 | 0.53% | 919 |
| Aug 11, 2026 | 659.75 | 661.50 | 656.78 | 658.00 | 658.00 | -1.26% | 2,143 |
| Aug 10, 2026 | 678.50 | 670.75 | 667.25 | 666.38 | 666.38 | -1.19% | 2,837 |
| Aug 7, 2026 | 678.75 | 682.50 | 670.50 | 674.38 | 674.38 | 0.95% | 3,791 |
| Aug 6, 2026 | 670.75 | 673.75 | 663.50 | 668.00 | 668.00 | -0.07% | 2,274 |
| Aug 5, 2026 | 670.00 | 678.25 | 662.75 | 668.50 | 668.50 | -1.24% | 11,303 |
| Aug 4, 2026 | 680.25 | 681.00 | 656.25 | 676.88 | 676.88 | 2.52% | 3,108 |
| Aug 3, 2026 | 662.00 | 664.75 | 655.50 | 660.25 | 660.25 | 0.23% | 3,126 |
| Jul 31, 2026 | 663.25 | 663.75 | 658.00 | 658.75 | 658.75 | 0.34% | 1,577 |
| Jul 30, 2026 | 656.75 | 662.50 | 656.25 | 656.50 | 656.50 | 0.86% | 32 |
| Jul 29, 2026 | 654.00 | 658.75 | 646.00 | 650.88 | 650.88 | -0.29% | 28 |
| Jul 28, 2026 | 653.00 | 657.75 | 649.25 | 652.75 | 652.75 | - | 7,816 |
| Jul 27, 2026 | 663.50 | 663.50 | 656.50 | 652.75 | 652.75 | -1.53% | 3,989 |
| Jul 24, 2026 | 661.00 | 666.25 | 661.00 | 662.88 | 662.88 | -0.36% | 4,238 |
| Jul 23, 2026 | 685.50 | 685.50 | 664.75 | 665.25 | 665.25 | -2.40% | 1,706 |
| Jul 22, 2026 | 687.00 | 688.25 | 681.75 | 681.63 | 681.63 | -0.35% | 6,601 |
| Jul 21, 2026 | 685.25 | 687.50 | 684.00 | 684.00 | 684.00 | 1.22% | 20,345 |
| Jul 20, 2026 | 675.75 | 683.50 | 674.50 | 675.75 | 675.75 | 0.82% | 7,052 |
| Jul 17, 2026 | 677.75 | 679.00 | 670.25 | 670.25 | 670.25 | 3.51% | 3,158 |
| Jul 16, 2026 | 645.75 | 652.00 | 643.50 | 647.50 | 647.50 | 1.33% | 13,638 |
| Jul 15, 2026 | 648.50 | 648.50 | 639.00 | 639.00 | 639.00 | -0.91% | 4,013 |