UK markets open in 7 hours 40 minutes

Xtrackers MSCI Brazil UCITS ETF 1C (XMBR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,785.00+24.50 (+0.65%)
At close: 04:35PM BST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20243,742.723,785.003,742.723,785.003,785.001,022
29 May 20243,771.003,771.003,771.003,760.503,760.50206
28 May 20243,809.003,809.003,809.003,831.003,831.00213
24 May 20243,854.003,876.173,841.003,841.003,841.00395
23 May 20243,888.603,891.363,878.133,853.503,853.50697
22 May 20243,895.003,928.183,886.323,892.503,892.50529
21 May 20243,979.943,979.943,979.943,968.003,968.00149
20 May 20243,989.004,012.093,989.004,012.004,012.00599
17 May 20244,019.004,019.003,976.003,981.503,981.50205
16 May 20243,989.453,989.453,987.003,993.003,993.00450
15 May 20243,993.003,993.003,954.053,989.503,989.502,751
14 May 20244,023.864,025.004,023.864,058.004,058.00300
13 May 20244,027.004,034.274,027.004,034.004,034.00120
10 May 20244,043.004,043.004,043.004,043.004,043.00-
09 May 20244,122.004,146.704,019.894,044.004,044.005,625
08 May 20244,144.004,144.004,144.004,144.004,144.00-
07 May 20244,128.004,171.004,125.114,171.004,171.00616
03 May 20244,120.004,120.004,074.004,114.004,114.00385
02 May 20244,018.004,018.004,018.004,055.504,055.50100
01 May 20243,977.003,976.003,970.003,966.503,966.50255
30 Apr 20244,029.204,029.204,019.313,971.503,971.50396
29 Apr 20244,035.004,035.004,035.004,035.004,035.00-
26 Apr 20244,028.004,028.004,028.004,039.504,039.508
25 Apr 20243,929.003,929.003,924.003,924.003,924.002
24 Apr 20243,965.003,998.003,965.003,968.003,968.00841
23 Apr 20243,962.003,962.003,954.003,954.003,954.0050
22 Apr 20243,993.613,993.613,993.613,986.003,986.00258
19 Apr 20243,946.503,946.503,946.503,946.503,946.50-
18 Apr 20243,859.003,859.003,859.003,863.503,863.50211
17 Apr 20243,849.003,888.003,849.003,878.003,878.003,730
16 Apr 20243,859.003,922.143,859.003,875.003,875.00699
15 Apr 20243,963.004,026.923,963.003,974.503,974.50386
12 Apr 20244,026.504,026.504,026.504,026.504,026.50-
11 Apr 20244,057.004,057.004,057.004,057.004,057.00-
10 Apr 20244,141.864,160.744,113.084,088.504,088.507,908
09 Apr 20244,130.504,130.504,130.504,130.504,130.50-
08 Apr 20244,027.004,082.004,010.194,087.504,087.50545
05 Apr 20244,070.754,070.754,070.754,012.504,012.5014
04 Apr 20244,055.004,055.794,055.004,122.004,122.00235
03 Apr 20243,995.004,034.003,991.163,998.503,998.50237
02 Apr 20244,049.004,057.004,044.004,046.504,046.50548
28 Mar 20244,101.004,101.004,055.114,097.004,097.001,057
27 Mar 20244,128.034,128.034,066.564,081.504,081.50472
26 Mar 20244,074.504,074.504,074.504,074.504,074.50-
25 Mar 20244,060.004,060.004,054.004,054.004,054.00433
22 Mar 20244,072.004,072.004,072.004,082.504,082.50367
21 Mar 20244,108.004,108.004,108.004,108.004,108.00-
20 Mar 20244,031.004,034.004,030.894,054.504,054.50851
19 Mar 20244,033.004,033.004,033.004,033.004,033.00-
18 Mar 20243,989.004,051.383,989.004,000.504,000.50389
15 Mar 20244,018.004,018.004,018.004,021.504,021.50103
14 Mar 20244,057.004,057.004,057.004,060.504,060.501
13 Mar 20244,063.004,063.004,063.004,063.004,063.00-
12 Mar 20244,028.004,042.004,028.004,048.504,048.50350
11 Mar 20244,007.004,009.874,007.004,008.504,008.502,762
08 Mar 20244,053.004,062.003,996.004,003.504,003.504,720
07 Mar 20244,127.004,127.004,127.004,127.004,127.00-
06 Mar 20244,152.004,152.004,152.004,145.004,145.009
05 Mar 20244,134.004,134.004,134.004,134.004,134.0073
04 Mar 20244,163.504,163.504,163.504,163.504,163.50-
01 Mar 20244,178.004,187.004,178.004,210.004,210.00695
29 Feb 20244,167.504,167.504,167.504,167.504,167.50-
28 Feb 20244,240.004,288.024,240.004,243.004,243.00488
27 Feb 20244,231.004,240.004,231.004,269.004,269.00521
26 Feb 20244,171.004,171.004,162.004,167.004,167.0054
23 Feb 20244,223.004,223.004,174.484,169.004,169.00642
22 Feb 20244,266.004,266.004,266.004,247.004,247.00279
21 Feb 20244,254.004,270.004,254.004,254.504,254.50169
20 Feb 20244,232.004,232.004,228.004,228.504,228.50282
19 Feb 20244,202.004,202.004,180.004,201.004,201.002,444
16 Feb 20244,187.004,187.004,187.004,187.004,187.00-
15 Feb 20244,139.504,139.504,139.504,139.504,139.50-
14 Feb 20244,162.004,162.004,155.004,158.504,158.50395
13 Feb 20244,092.004,181.204,084.004,086.504,086.502,635
12 Feb 20244,203.004,206.004,196.004,206.504,206.50965
09 Feb 20244,138.004,138.004,138.004,144.004,144.0023
08 Feb 20244,201.004,216.004,161.004,153.004,153.003,670
07 Feb 20244,264.004,264.004,213.004,207.004,207.00217
06 Feb 20244,166.004,241.004,166.004,254.504,254.50383
05 Feb 20244,101.004,118.044,101.004,112.504,112.50988
02 Feb 20244,101.004,101.004,101.004,116.004,116.00319
01 Feb 20244,133.004,161.084,133.004,155.504,155.50757
31 Jan 20244,121.004,179.004,118.004,179.004,179.001,099
30 Jan 20244,160.004,160.004,104.004,125.004,125.002,283
29 Jan 20244,198.004,208.004,190.004,154.504,154.50693
26 Jan 20244,167.004,167.004,151.164,174.504,174.50634
25 Jan 20244,127.004,168.004,127.004,162.504,162.502,007
24 Jan 20244,138.004,139.004,138.004,150.504,150.501,392
23 Jan 20244,061.004,073.004,061.004,096.504,096.50877
22 Jan 20244,076.004,076.004,076.004,068.004,068.00326
19 Jan 20244,118.004,156.904,118.004,124.004,124.001,638
18 Jan 20244,140.004,140.004,140.004,140.004,140.00-
17 Jan 20244,162.004,191.824,162.004,182.004,182.00912
16 Jan 20244,226.004,226.004,216.004,223.004,223.00305
15 Jan 20244,311.004,311.004,279.004,279.004,279.00347
12 Jan 20244,283.004,283.004,264.284,300.504,300.501,515
11 Jan 20244,279.004,280.144,279.004,253.504,253.502,442
10 Jan 20244,258.504,258.504,258.504,258.504,258.50-
09 Jan 20244,321.004,321.004,286.004,286.004,286.00310
08 Jan 20244,323.004,323.004,323.004,311.504,311.50275
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...